EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	11.06	11.12	11.04	11.04	11.04	-0.36%	154,303
Dec 16, 2025	11.10	11.12	11.06	11.08	11.08	-0.18%	289,536
Dec 15, 2025	11.11	11.13	11.07	11.10	11.10	-0.36%	201,194
Dec 12, 2025	11.15	11.21	11.12	11.14	11.06	-0.27%	174,098
Dec 11, 2025	11.15	11.21	11.12	11.17	11.09	-0.09%	231,371
Dec 10, 2025	11.16	11.20	11.16	11.18	11.10	-	199,736
Dec 9, 2025	11.18	11.24	11.16	11.18	11.10	-0.18%	204,321
Dec 8, 2025	11.21	11.24	11.14	11.20	11.12	-0.09%	224,146
Dec 5, 2025	11.17	11.23	11.17	11.21	11.13	0.18%	188,682
Dec 4, 2025	11.12	11.20	11.07	11.19	11.11	0.54%	251,902
Dec 3, 2025	11.08	11.17	11.07	11.13	11.05	0.09%	325,120
Dec 2, 2025	11.14	11.16	11.10	11.12	11.04	-0.18%	235,209
Dec 1, 2025	11.15	11.18	11.13	11.14	11.06	-0.54%	208,816
Nov 28, 2025	11.18	11.23	11.12	11.20	11.12	0.54%	112,009
Nov 26, 2025	11.13	11.15	11.09	11.14	11.06	0.09%	275,852
Nov 25, 2025	11.06	11.14	11.00	11.13	11.05	0.54%	438,633
Nov 24, 2025	11.09	11.15	10.99	11.07	10.99	0.27%	287,037
Nov 21, 2025	10.97	11.06	10.95	11.04	10.96	0.73%	219,134
Nov 20, 2025	11.10	11.10	10.96	10.96	10.88	-0.63%	205,969
Nov 19, 2025	11.07	11.10	11.03	11.03	10.95	-0.45%	152,247
Nov 18, 2025	11.09	11.14	11.07	11.08	11.00	-0.18%	178,841
Nov 17, 2025	11.13	11.18	11.10	11.10	11.02	-0.27%	205,216
Nov 14, 2025	11.12	11.20	11.12	11.13	11.05	-0.62%	78,421
Nov 13, 2025	11.20	11.27	11.20	11.20	11.04	-0.44%	158,893
Nov 12, 2025	11.24	11.26	11.20	11.25	11.09	0.36%	147,410
Nov 11, 2025	11.16	11.25	11.16	11.21	11.05	0.18%	169,939
Nov 10, 2025	11.21	11.21	11.15	11.19	11.03	0.09%	144,616
Nov 7, 2025	11.23	11.23	11.09	11.18	11.02	-0.18%	294,838
Nov 6, 2025	11.33	11.34	11.18	11.20	11.04	-0.80%	468,904
Nov 5, 2025	11.32	11.40	11.26	11.29	11.13	-0.62%	257,234
Nov 4, 2025	11.39	11.40	11.29	11.36	11.20	-0.26%	163,613
Nov 3, 2025	11.43	11.44	11.35	11.39	11.23	-0.09%	120,799
Oct 31, 2025	11.44	11.48	11.33	11.40	11.24	0.44%	97,620
Oct 30, 2025	11.31	11.43	11.31	11.35	11.19	-0.09%	129,191
Oct 29, 2025	11.38	11.39	11.32	11.36	11.20	0.18%	146,810
Oct 28, 2025	11.35	11.35	11.26	11.34	11.18	0.35%	121,328
Oct 27, 2025	11.28	11.33	11.27	11.30	11.14	-	204,259
Oct 24, 2025	11.26	11.33	11.24	11.30	11.14	0.36%	120,683
Oct 23, 2025	11.29	11.30	11.22	11.26	11.10	0.27%	181,862
Oct 22, 2025	11.28	11.29	11.18	11.23	11.07	0.09%	132,732
Oct 21, 2025	11.18	11.25	11.14	11.22	11.06	0.36%	109,825
Oct 20, 2025	11.17	11.23	11.13	11.18	11.02	0.36%	130,719
Oct 17, 2025	11.18	11.18	11.10	11.14	10.98	-0.18%	205,961
Oct 16, 2025	11.28	11.31	11.15	11.16	11.00	-0.89%	164,874
Oct 15, 2025	11.30	11.34	11.21	11.26	11.10	-0.53%	124,685
Oct 14, 2025	11.38	11.38	11.29	11.32	11.07	-0.61%	221,706
Oct 13, 2025	11.46	11.49	11.32	11.39	11.14	0.09%	161,069
Oct 10, 2025	11.46	11.46	11.35	11.38	11.13	-0.52%	117,464
Oct 9, 2025	11.51	11.55	11.42	11.44	11.19	-0.44%	185,602
Oct 8, 2025	11.42	11.51	11.37	11.49	11.24	0.88%	233,190