EFG International AG (SWX:EFGN)
16.08
+0.16 (1.01%)
Aug 28, 2025, 5:31 PM CET
EFG International AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 15.94 | 15.98 | 15.80 | 15.92 | 15.92 | -0.38% | 277,015 |
Aug 26, 2025 | 16.16 | 16.16 | 15.84 | 15.98 | 15.98 | -1.72% | 428,935 |
Aug 25, 2025 | 16.14 | 16.40 | 16.12 | 16.26 | 16.26 | 1.12% | 423,152 |
Aug 22, 2025 | 16.16 | 16.26 | 16.00 | 16.08 | 16.08 | -0.25% | 150,994 |
Aug 21, 2025 | 16.20 | 16.26 | 16.00 | 16.12 | 16.12 | 0.50% | 266,005 |
Aug 20, 2025 | 15.92 | 16.04 | 15.84 | 16.04 | 16.04 | 0.50% | 180,846 |
Aug 19, 2025 | 15.84 | 16.00 | 15.84 | 15.96 | 15.96 | 0.63% | 119,554 |
Aug 18, 2025 | 15.80 | 15.86 | 15.72 | 15.86 | 15.86 | 0.25% | 170,791 |
Aug 15, 2025 | 15.90 | 15.92 | 15.74 | 15.82 | 15.82 | 0.38% | 151,902 |
Aug 14, 2025 | 16.06 | 16.10 | 15.72 | 15.76 | 15.76 | -1.75% | 248,174 |
Aug 13, 2025 | 16.48 | 16.48 | 16.04 | 16.04 | 16.04 | -2.43% | 272,144 |
Aug 12, 2025 | 16.34 | 16.48 | 16.32 | 16.44 | 16.44 | 0.74% | 394,381 |
Aug 11, 2025 | 16.32 | 16.38 | 16.18 | 16.32 | 16.32 | 0.49% | 190,717 |
Aug 8, 2025 | 16.16 | 16.26 | 16.14 | 16.24 | 16.24 | 0.25% | 165,543 |
Aug 7, 2025 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | 0.37% | 507,643 |
Aug 6, 2025 | 16.10 | 16.16 | 16.04 | 16.14 | 16.14 | 1.25% | 210,505 |
Aug 5, 2025 | 16.16 | 16.16 | 15.94 | 15.94 | 15.94 | -0.50% | 270,319 |
Aug 4, 2025 | 15.72 | 16.02 | 15.72 | 16.02 | 16.02 | -0.74% | 661,189 |
Jul 31, 2025 | 16.16 | 16.16 | 16.06 | 16.14 | 16.14 | 0.12% | 311,753 |
Jul 30, 2025 | 15.92 | 16.12 | 15.74 | 16.12 | 16.12 | 1.26% | 419,090 |
Jul 29, 2025 | 15.78 | 16.00 | 15.72 | 15.92 | 15.92 | 0.89% | 394,056 |
Jul 28, 2025 | 16.08 | 16.08 | 15.76 | 15.78 | 15.78 | -2.35% | 268,962 |
Jul 25, 2025 | 16.34 | 16.34 | 16.00 | 16.16 | 16.16 | -1.10% | 363,097 |
Jul 24, 2025 | 16.40 | 16.40 | 15.38 | 16.34 | 16.34 | -1.80% | 894,658 |
Jul 23, 2025 | 16.22 | 17.22 | 16.18 | 16.64 | 16.64 | 3.23% | 883,594 |
Jul 22, 2025 | 16.08 | 16.12 | 15.98 | 16.12 | 16.12 | 0.25% | 620,412 |
Jul 21, 2025 | 16.06 | 16.14 | 15.98 | 16.08 | 16.08 | 0.37% | 149,986 |
Jul 18, 2025 | 15.98 | 16.14 | 15.94 | 16.02 | 16.02 | 0.25% | 240,961 |
Jul 17, 2025 | 16.02 | 16.06 | 15.80 | 15.98 | 15.98 | 1.14% | 199,773 |
Jul 16, 2025 | 15.72 | 16.04 | 15.72 | 15.80 | 15.80 | 0.51% | 317,528 |
Jul 15, 2025 | 15.70 | 15.90 | 15.64 | 15.72 | 15.72 | 0.90% | 338,556 |
Jul 14, 2025 | 15.34 | 15.58 | 15.30 | 15.58 | 15.58 | 1.56% | 306,637 |
Jul 11, 2025 | 15.30 | 15.34 | 15.22 | 15.34 | 15.34 | 0.39% | 191,988 |
Jul 10, 2025 | 14.40 | 15.28 | 14.40 | 15.28 | 15.28 | 0.53% | 412,156 |
Jul 9, 2025 | 15.02 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 218,148 |
Jul 8, 2025 | 14.98 | 15.08 | 14.88 | 15.00 | 15.00 | 0.40% | 212,445 |
Jul 7, 2025 | 14.84 | 14.98 | 14.72 | 14.94 | 14.94 | 1.49% | 133,901 |
Jul 4, 2025 | 14.74 | 14.80 | 14.60 | 14.72 | 14.72 | -0.54% | 254,684 |
Jul 3, 2025 | 14.80 | 14.84 | 14.68 | 14.80 | 14.80 | 0.41% | 172,616 |
Jul 2, 2025 | 14.68 | 14.78 | 14.64 | 14.74 | 14.74 | 0.27% | 125,592 |
Jul 1, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 243,046 |
Jun 30, 2025 | 14.76 | 14.80 | 14.56 | 14.70 | 14.70 | -0.54% | 286,244 |
Jun 27, 2025 | 14.62 | 14.84 | 14.62 | 14.78 | 14.78 | 1.09% | 193,211 |
Jun 26, 2025 | 14.74 | 14.76 | 14.54 | 14.62 | 14.62 | 1.11% | 209,012 |
Jun 25, 2025 | 14.20 | 14.48 | 14.20 | 14.46 | 14.46 | 0.70% | 180,570 |
Jun 24, 2025 | 14.50 | 14.52 | 14.30 | 14.36 | 14.36 | 0.56% | 195,925 |
Jun 23, 2025 | 14.10 | 14.28 | 13.96 | 14.28 | 14.28 | 0.14% | 211,393 |
Jun 20, 2025 | 14.24 | 14.32 | 14.14 | 14.26 | 14.26 | 0.85% | 2,614,347 |
Jun 19, 2025 | 14.18 | 14.18 | 13.96 | 14.14 | 14.14 | 0.28% | 179,047 |
Jun 18, 2025 | 14.00 | 14.12 | 13.92 | 14.10 | 14.10 | 0.43% | 248,216 |