EFG International AG - 0QJX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.06	19.05	19.05	19.16	19	54,241
February 19, 2026	18.52	18.98	18.98	19.04	18.5	382,791
February 18, 2026	18.6	18.52	18.52	18.82	17.2	224,063
February 17, 2026	18.86	18.93	18.93	19	18.76	21,799
February 16, 2026	18.78	18.9	18.9	18.96	18.78	25,226
February 13, 2026	18.54	18.48	18.48	18.74	18.4	43,216
February 12, 2026	18.7	18.72	18.72	18.85	18.38	348,902
February 11, 2026	19.19	18.86	18.86	19.2	18.52	56,984
February 10, 2026	19.74	19.61	19.61	19.74	19.48	27,216
February 09, 2026	19.52	19.66	19.66	19.8	19.44	800,645
February 06, 2026	19.01	19.24	19.24	19.48	19	26,686
February 05, 2026	19.44	19.5	19.5	19.6	18.98	33,518
February 04, 2026	19.42	19.36	19.36	19.46	19	43,097
February 03, 2026	20.15	19.9	19.9	20.15	19.78	21,854
February 02, 2026	19.57	19.65	19.65	19.92	19.5	34,145
January 30, 2026	19.68	19.68	19.68	19.74	19.64	13,417
January 29, 2026	19.6	19.68	19.68	19.78	19.54	17,096
January 28, 2026	19.8	19.7	19.7	19.82	19.56	18,862
January 27, 2026	19.98	19.98	19.98	20.05	19.84	43,358
January 26, 2026	20	19.83	19.83	20.05	19.72	32,604
January 23, 2026	19.9	20	20	20	19.82	6,319
January 22, 2026	20.1	20.08	20.08	20.2	19.92	52,087
January 21, 2026	19.86	19.76	19.76	19.96	19.44	12,854
January 20, 2026	19.94	20.05	20.05	20.2	19.9	460,785
January 19, 2026	20.3	20.2	20.2	20.3	20.1	109,157
January 16, 2026	20.6	20.6	20.6	20.65	20.35	11,561
January 15, 2026	20.4	20.43	20.43	20.5	20.25	33,203
January 14, 2026	20.2	20.18	20.18	20.25	20.05	19,703
January 13, 2026	20.05	20.1	20.1	20.1	19.88	160,461
January 12, 2026	19.92	20.01	20.01	20.1	19.8	34,493
January 09, 2026	19.88	19.8	19.8	19.92	19.64	58,045
January 08, 2026	19.58	19.5	19.5	19.82	19.48	39,748
January 07, 2026	19.68	19.76	19.76	19.8	19.66	142,896
January 06, 2026	19.68	19.68	19.68	19.96	19.62	161,760
January 05, 2026	19.34	19.44	19.44	19.86	19.22	150,908
December 30, 2025	18.94	19.01	19.01	19.06	18.9	25,064
December 29, 2025	18.96	18.93	18.93	19	18.82	15,007
December 23, 2025	18.96	18.9	18.9	19.04	18.86	20,424
December 22, 2025	18.92	19.02	19.02	19.02	18.82	24,834
December 19, 2025	18.78	18.83	18.83	18.86	18.72	111,684
December 18, 2025	18.6	18.68	18.68	18.8	18.56	212,212
December 17, 2025	18.64	18.56	18.56	18.74	18.48	75,101
December 16, 2025	18.42	18.48	18.48	18.56	18.36	17,579
December 15, 2025	18.42	18.49	18.49	18.52	18.38	17,092
December 12, 2025	18.6	18.36	18.36	18.74	18.36	173,709
December 11, 2025	18.44	18.43	18.43	18.55	18.42	336,633
December 10, 2025	18.56	18.47	18.47	18.56	18.4	14,738
December 09, 2025	18.68	18.56	18.56	18.74	18.42	39,677
December 08, 2025	18.59	18.66	18.66	18.68	18.5	204,467
December 05, 2025	18.55	18.57	18.57	18.66	18.46	12,900
December 04, 2025	18.72	18.54	18.54	18.72	18.54	18,205
December 03, 2025	18.64	18.61	18.61	18.74	18.52	69,239
December 02, 2025	18.27	18.48	18.48	18.58	18.06	12,343
December 01, 2025	18.3	18.21	18.21	18.36	18.18	22,803
November 28, 2025	18.42	18.36	18.36	18.46	18.3	26,993
November 27, 2025	18.22	18.22	18.22	18.46	18.18	13,468
November 26, 2025	18	18.26	18.26	18.27	18	5,700
November 25, 2025	17.48	17.94	17.94	17.98	17.42	129,105
November 24, 2025	17.4	17.14	17.14	17.4	17.02	39,047
November 21, 2025	17.22	17.22	17.22	17.3	17.14	33,108

EFG International AG (0QJX.L) LSE