EFG International AG (SWX:EFGN)
Switzerland · Delayed Price · Currency is CHF 15.78
-0.16 (-1.00%)
Sep 17, 2025, 5:31 PM CET
EFG International AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.06 | 16.14 | 15.94 | 15.94 | 15.94 | -1.36% | 239,681 |
| Sep 15, 2025 | 15.98 | 16.26 | 15.98 | 16.16 | 16.16 | 1.25% | 308,667 |
| Sep 12, 2025 | 16.08 | 16.08 | 15.90 | 15.96 | 15.96 | -0.25% | 148,162 |
| Sep 11, 2025 | 16.12 | 16.12 | 15.94 | 16.00 | 16.00 | 0.50% | 174,382 |
| Sep 10, 2025 | 15.90 | 16.04 | 15.80 | 15.92 | 15.92 | 0.51% | 250,591 |
| Sep 9, 2025 | 15.88 | 15.96 | 15.76 | 15.84 | 15.84 | -0.25% | 177,014 |
| Sep 8, 2025 | 15.86 | 15.94 | 15.82 | 15.88 | 15.88 | 0.51% | 102,635 |
| Sep 5, 2025 | 16.06 | 16.16 | 15.74 | 15.80 | 15.80 | -1.37% | 212,513 |
| Sep 4, 2025 | 15.78 | 16.08 | 15.78 | 16.02 | 16.02 | 1.26% | 301,561 |
| Sep 3, 2025 | 15.76 | 15.92 | 15.72 | 15.82 | 15.82 | 0.51% | 170,473 |
| Sep 2, 2025 | 15.90 | 15.94 | 15.62 | 15.74 | 15.74 | -1.13% | 176,441 |
| Sep 1, 2025 | 15.90 | 15.98 | 15.78 | 15.92 | 15.92 | 0.13% | 156,969 |
| Aug 29, 2025 | 16.08 | 16.14 | 15.90 | 15.90 | 15.90 | -1.12% | 151,054 |
| Aug 28, 2025 | 15.96 | 16.10 | 15.90 | 16.08 | 16.08 | 1.01% | 209,289 |
| 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 |