EFG International AG (SWX:EFGN)
Switzerland · Delayed Price · Currency is CHF 16.02
-0.12 (-0.74%)
Aug 4, 2025, 5:31 PM CET
EFG International AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 14.16 | 14.26 | 14.02 | 14.04 | 14.04 | -1.68% | 265,828 |
| Jun 16, 2025 | 14.16 | 14.38 | 14.16 | 14.28 | 14.28 | 1.28% | 203,690 |
| Jun 13, 2025 | 14.20 | 14.40 | 14.02 | 14.10 | 14.10 | -2.49% | 494,995 |
| Jun 12, 2025 | 14.42 | 14.50 | 14.30 | 14.46 | 14.46 | -0.69% | 245,103 |
| Jun 11, 2025 | 14.48 | 14.64 | 14.46 | 14.56 | 14.56 | 0.41% | 272,630 |
| Jun 10, 2025 | 14.84 | 14.84 | 14.44 | 14.50 | 14.50 | -2.29% | 230,220 |
| Jun 6, 2025 | 14.62 | 14.94 | 14.60 | 14.84 | 14.84 | 1.50% | 350,617 |
| Jun 5, 2025 | 14.60 | 14.78 | 14.52 | 14.62 | 14.62 | 0.41% | 360,932 |
| Jun 4, 2025 | 14.70 | 14.76 | 14.54 | 14.56 | 14.56 | -0.27% | 281,779 |
| Jun 3, 2025 | 14.62 | 14.70 | 14.42 | 14.60 | 14.60 | 0.14% | 324,250 |
| Jun 2, 2025 | 14.60 | 14.64 | 14.46 | 14.58 | 14.58 | -0.41% | 253,051 |
| May 30, 2025 | 14.38 | 14.72 | 14.38 | 14.64 | 14.64 | 1.81% | 693,213 |
| May 28, 2025 | 14.44 | 14.58 | 14.30 | 14.38 | 14.38 | -0.55% | 358,431 |
| May 27, 2025 | 14.12 | 14.46 | 14.08 | 14.46 | 14.46 | 2.26% | 647,307 |
| May 26, 2025 | 13.48 | 14.20 | 13.46 | 14.14 | 14.14 | 6.64% | 485,829 |
| May 23, 2025 | 13.44 | 13.60 | 12.88 | 13.26 | 13.26 | -1.78% | 530,801 |
| May 22, 2025 | 13.62 | 13.72 | 13.40 | 13.50 | 13.50 | -1.32% | 241,997 |