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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17.61	17.44	17.44	17.62	17.4	20,421
November 19, 2025	17.18	17.33	17.33	17.42	17.12	12,885
November 18, 2025	17.02	17.05	17.05	17.2	17.02	24,984
November 17, 2025	17.4	17.3	17.3	17.5	17.26	62,414
November 14, 2025	17.1	16.82	16.82	17.1	16.76	89,431
November 13, 2025	17.32	17.38	17.38	17.42	17.26	44,080
November 12, 2025	17.1	17.08	17.08	17.24	17	23,022
November 11, 2025	16.88	17.05	17.05	17.22	16.88	68,976
November 10, 2025	16.58	16.85	16.85	16.97	16.58	26,283
November 07, 2025	16.34	16.14	16.14	16.34	16.12	4,291
November 06, 2025	16.29	16.22	16.22	16.42	16.22	16,725
November 05, 2025	16.5	16.44	16.44	16.54	16.39	6,484
November 04, 2025	16.52	16.52	16.52	16.54	16.45	14,822
November 03, 2025	16.9	16.84	16.84	16.94	16.73	27,921
October 31, 2025	16.86	16.74	16.74	16.87	16.67	12,913
October 30, 2025	16.64	16.62	16.62	16.72	16.57	5,504
October 29, 2025	16.5	16.5	16.5	16.5	16.5	11,772
October 28, 2025	16.4	16.48	16.48	16.48	16.4	11,407
October 27, 2025	16.31	16.5	16.5	16.52	16.26	536,505
October 24, 2025	16.2	16.2	16.2	16.26	16.08	15,886
October 23, 2025	16.14	16.19	16.19	16.2	16.07	51,351
October 22, 2025	15.98	15.98	15.98	16.08	15.96	149,806
October 21, 2025	15.94	15.86	15.86	16.04	15.84	118,211
October 20, 2025	16.17	16.05	16.05	16.17	16	18,944
October 17, 2025	15.85	15.81	15.81	15.94	15.68	11,893
October 16, 2025	16.58	16.64	16.64	16.64	16.18	6,065
October 15, 2025	16.68	16.6	16.6	16.72	16.52	25,385

EFG International AG (0QJX.L) LSE