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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	16.44	16.62	16.62	16.64	16.32	82,121
October 13, 2025	16.74	16.68	16.68	16.76	16.65	44,164
October 10, 2025	17.04	17.04	17.04	17.04	16.72	5,723
October 09, 2025	16.78	17.14	17.14	17.16	16.76	139,367
October 08, 2025	16.93	16.83	16.83	16.93	16.69	7,063
October 07, 2025	16.78	16.89	16.89	16.94	16.72	23,291
October 06, 2025	16.52	16.62	16.62	16.78	16.5	18,434
October 03, 2025	16.46	16.56	16.56	16.66	16.44	31,400
October 02, 2025	16.41	16.3	16.3	16.46	16.3	9,589
October 01, 2025	16.03	16.3	16.3	16.36	16.03	45,143
September 30, 2025	16.04	16.16	16.16	16.24	16.04	28,151
September 29, 2025	15.88	15.98	15.98	16.02	15.84	56,794
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

EFG International AG (0QJX.L) LSE