EFG International AG - EFGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.26	16.14	16.14	16.36	16.1	87,597
November 06, 2025	16.48	16.22	16.22	16.7	16.18	209,321
November 05, 2025	16.56	16.54	16.54	16.56	16.36	197,377
November 04, 2025	16.8	16.52	16.52	16.8	16.3	249,088
November 03, 2025	16.84	16.84	16.84	16.96	16.7	225,773
October 31, 2025	16.7	16.74	16.74	16.88	16.64	237,369
October 30, 2025	16.5	16.72	16.72	16.72	16.48	121,250
October 29, 2025	16.48	16.5	16.5	16.6	16.4	101,326
October 28, 2025	16.5	16.48	16.48	16.52	16.38	105,702
October 27, 2025	16.3	16.5	16.5	16.52	16.24	126,436
October 24, 2025	16.2	16.26	16.26	16.26	16.04	210,915
October 23, 2025	16	16.2	16.2	16.2	16	178,815
October 22, 2025	16	16.02	16.02	16.08	15.92	161,169
October 21, 2025	16.04	15.96	15.96	16.1	15.84	103,998
October 20, 2025	16.04	16.06	16.06	16.16	15.98	155,640
October 17, 2025	15.92	15.84	15.84	15.94	15.68	307,055
October 16, 2025	16.68	16.3	16.3	16.68	16.16	219,590
October 15, 2025	16.7	16.64	16.64	16.72	16.54	242,690
October 14, 2025	16.6	16.62	16.62	16.64	16.32	236,782
October 13, 2025	16.7	16.76	16.76	16.8	16.58	231,366
October 10, 2025	17.08	16.72	16.72	17.08	16.72	213,691
October 09, 2025	16.76	17.14	17.14	17.14	16.74	282,112
October 08, 2025	16.94	16.76	16.76	16.98	16.66	201,377
October 07, 2025	16.78	16.9	16.9	16.98	16.7	309,399
October 06, 2025	16.68	16.78	16.78	16.78	16.5	205,162
October 03, 2025	16.46	16.6	16.6	16.72	16.44	266,030
October 02, 2025	16.38	16.3	16.3	16.46	16.22	192,635
October 01, 2025	16.2	16.36	16.36	16.36	15.98	421,677
September 30, 2025	16.06	16.18	16.18	16.26	16.02	286,226
September 29, 2025	15.86	16	16	16.04	15.82	252,773
September 26, 2025	15.88	15.76	15.76	15.88	15.74	173,474
September 25, 2025	15.86	15.82	15.82	15.88	15.68	137,124
September 24, 2025	16.14	15.96	15.96	16.14	15.86	195,392
September 23, 2025	16.06	16.24	16.24	16.3	16.02	339,879
September 22, 2025	16.18	16.06	16.06	16.2	15.94	273,611
September 19, 2025	15.98	16.22	16.22	16.22	15.94	688,865
September 18, 2025	15.78	15.98	15.98	16.02	15.78	201,287
September 17, 2025	15.92	15.78	15.78	15.96	15.72	281,602
September 16, 2025	16.06	15.94	15.94	16.14	15.94	239,681
September 15, 2025	15.98	16.16	16.16	16.26	15.98	308,667
September 12, 2025	16.08	15.96	15.96	16.08	15.9	148,162
September 11, 2025	16.12	16	16	16.12	15.94	174,382
September 10, 2025	15.9	15.92	15.92	16.04	15.8	250,591
September 09, 2025	15.88	15.84	15.84	15.96	15.76	177,014
September 08, 2025	15.86	15.88	15.88	15.94	15.82	102,635
September 05, 2025	16.06	15.8	15.8	16.16	15.74	212,513
September 04, 2025	15.78	16.02	16.02	16.08	15.78	301,561
September 03, 2025	15.76	15.82	15.82	15.92	15.72	170,473
September 02, 2025	15.9	15.74	15.74	15.94	15.62	176,441
September 01, 2025	15.9	15.92	15.92	15.98	15.78	156,969
August 29, 2025	16.08	15.9	15.9	16.14	15.9	151,054
August 28, 2025	15.96	16.08	16.08	16.1	15.9	209,289
August 27, 2025	15.94	15.92	15.92	15.98	15.8	277,015
August 26, 2025	16.16	15.98	15.98	16.16	15.84	428,935
August 25, 2025	16.14	16.26	16.26	16.4	16.12	423,152
August 22, 2025	16.16	16.08	16.08	16.26	16	150,994
August 21, 2025	16.2	16.12	16.12	16.26	16	266,005
August 20, 2025	15.92	16.04	16.04	16.04	15.84	180,846
August 19, 2025	15.84	15.96	15.96	16	15.84	119,554
August 18, 2025	15.8	15.86	15.86	15.86	15.72	170,791

EFG International AG (EFGN.SW) SIX