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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.88	15.83	15.83	15.88	15.76	3,431
September 25, 2025	15.88	15.8	15.8	15.88	15.66	11,269
September 24, 2025	16.12	15.97	15.97	16.14	15.9	50,680
September 23, 2025	16.1	16.12	16.12	16.28	16.06	66,567
September 22, 2025	16.16	16.02	16.02	16.16	15.96	47,828
September 19, 2025	15.98	16.22	16.22	16.22	15.96	43,420
September 18, 2025	15.82	15.97	15.97	16	15.82	15,609
September 17, 2025	16	15.78	15.78	16	15.74	18,917
September 16, 2025	16.1	15.94	15.94	16.14	15.94	62,707
September 15, 2025	16.06	16.18	16.18	16.24	16.06	32,812
September 12, 2025	15.97	15.96	15.96	16.02	15.94	8,860
September 11, 2025	16.11	15.94	15.94	16.11	15.94	13,432
September 10, 2025	15.84	15.92	15.92	15.94	15.84	28,606
September 09, 2025	15.92	15.84	15.84	15.92	15.76	27,095
September 08, 2025	15.92	15.86	15.86	15.92	15.82	3,829
September 05, 2025	16.11	15.8	15.8	16.12	15.76	126,482
September 04, 2025	15.92	15.96	15.96	16.02	15.9	15,589
September 03, 2025	15.82	15.83	15.83	15.88	15.72	31,490
September 02, 2025	15.72	15.64	15.64	15.74	15.64	10,828
September 01, 2025	15.93	15.96	15.96	15.96	15.79	22,120
August 29, 2025	16.04	15.96	15.96	16.08	15.94	5,085
August 28, 2025	15.98	16.08	16.08	16.08	15.92	18,816
August 27, 2025	15.92	15.92	15.92	15.96	15.86	6,748
August 26, 2025	16.03	15.99	15.99	16.03	15.88	4,396
August 22, 2025	16.06	16.06	16.06	16.08	16	3,902
August 21, 2025	16.21	16.06	16.06	16.24	16.03	11,670
August 20, 2025	15.92	15.92	15.92	16.04	15.88	15,461
August 19, 2025	15.94	15.95	15.95	16	15.86	32,359
August 18, 2025	15.78	15.84	15.84	15.86	15.78	4,617
August 15, 2025	15.89	15.78	15.78	15.92	15.72	7,303
August 14, 2025	16.06	15.78	15.78	16.06	15.76	9,493
August 13, 2025	16.18	16.04	16.04	16.22	16.04	6,698
August 12, 2025	16.44	16.44	16.44	16.47	16.34	20,400
August 11, 2025	16.28	16.32	16.32	16.32	16.26	10,430
August 08, 2025	16.2	16.25	16.25	16.25	16.2	2,877
August 07, 2025	16.34	16.2	16.2	16.38	16.2	20,271
August 06, 2025	16.12	16.12	16.12	16.14	16.06	17,083
August 05, 2025	16.09	15.94	15.94	16.16	15.94	23,594
August 04, 2025	15.86	16.02	16.02	16.02	15.86	4,108
July 31, 2025	16.12	16.13	16.13	16.16	16.1	7,519
July 30, 2025	15.94	16.04	16.04	16.12	15.88	21,376
July 29, 2025	15.86	15.92	15.92	15.96	15.82	2,277
July 28, 2025	16.04	15.78	15.78	16.04	15.76	32,567
July 25, 2025	16.27	16.04	16.04	16.27	16.02	3,606
July 24, 2025	16.1	15.65	15.65	16.34	15.42	82,013
July 23, 2025	16.3	16.66	16.66	17.1	16.3	18,647
July 22, 2025	16.05	16.12	16.12	16.12	15.98	4,197
July 21, 2025	16.04	16.08	16.08	16.1	16.02	6,004
July 18, 2025	16.12	16.04	16.04	16.12	16.02	1,303
July 17, 2025	15.96	15.98	15.98	15.98	15.83	4,504
July 16, 2025	15.76	15.93	15.93	15.96	15.76	17,420
July 15, 2025	15.64	15.75	15.75	15.9	15.64	32,604
July 14, 2025	15.32	15.58	15.58	15.58	15.32	11,201
July 11, 2025	15.32	15.26	15.26	15.32	15.26	2,761
July 10, 2025	14.58	15.28	15.28	15.28	14.58	14,791
July 09, 2025	15.18	15.09	15.09	15.28	15	17,443
July 08, 2025	15	14.98	14.98	15.04	14.98	1,660
July 07, 2025	14.74	14.91	14.91	14.96	14.74	2,798
July 04, 2025	14.7	14.7	14.7	14.76	14.58	4,880
July 03, 2025	14.8	14.75	14.75	14.8	14.73	3,083

EFG International AG (0QJX.L) LSE