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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.15	20.25	20.25	20.25	20.05	517,723
January 13, 2026	20.15	20.1	20.1	20.35	19.82	280,974
January 12, 2026	19.98	20.05	20.05	20.1	19.76	468,764
January 09, 2026	19.98	19.9	19.9	19.98	19.64	247,553
January 08, 2026	19.76	19.82	19.82	19.82	19.48	235,795
January 07, 2026	19.8	19.8	19.8	19.82	19.62	294,582
January 06, 2026	19.96	19.7	19.7	19.96	19.56	321,557
January 05, 2026	19.34	19.86	19.86	19.86	19.16	854,084
December 30, 2025	19	19.06	19.06	19.08	18.9	293,661
December 29, 2025	19.1	18.94	18.94	19.1	18.84	426,230
December 23, 2025	18.98	19.02	19.02	19.04	18.84	354,561
December 22, 2025	18.96	19.02	19.02	19.02	18.8	468,988
December 19, 2025	18.84	18.86	18.86	18.86	18.66	639,727
December 18, 2025	18.6	18.84	18.84	18.84	18.56	569,131
December 17, 2025	18.64	18.58	18.58	18.74	18.48	368,412
December 16, 2025	18.44	18.48	18.48	18.54	18.36	147,357
December 15, 2025	18.4	18.48	18.48	18.54	18.38	259,658
December 12, 2025	18.44	18.38	18.38	18.78	18.32	258,508
December 11, 2025	18.42	18.42	18.42	18.58	18.4	250,284
December 10, 2025	18.5	18.5	18.5	18.56	18.4	211,244
December 09, 2025	18.6	18.56	18.56	18.74	18.42	305,887
December 08, 2025	18.52	18.6	18.6	18.7	18.46	306,877
December 05, 2025	18.6	18.48	18.48	18.7	18.46	298,594
December 04, 2025	18.66	18.54	18.54	18.8	18.48	287,947
December 03, 2025	18.62	18.52	18.52	18.76	18.46	444,747
December 02, 2025	18.2	18.56	18.56	18.56	18.06	338,851
December 01, 2025	18.5	18.2	18.2	18.5	18.18	405,273
November 28, 2025	18.48	18.42	18.42	18.48	18.26	381,343
November 27, 2025	18.26	18.46	18.46	18.46	18.14	922,459
November 26, 2025	18	18.26	18.26	18.28	17.92	314,293
November 25, 2025	17.88	17.94	17.94	18	17.38	569,102
November 24, 2025	17.42	17.14	17.14	17.42	17	821,281
November 21, 2025	17.26	17.22	17.22	17.32	17.14	67,977
November 20, 2025	17.7	17.46	17.46	17.72	17.36	214,381
November 19, 2025	17.2	17.36	17.36	17.42	17.1	207,001
November 18, 2025	17.04	17.18	17.18	17.22	16.98	208,744
November 17, 2025	17.48	17.3	17.3	17.66	17.24	301,452
November 14, 2025	17.2	16.82	16.82	17.2	16.64	203,746
November 13, 2025	17.32	17.38	17.38	17.4	17.26	235,197
November 12, 2025	17.12	17.24	17.24	17.24	16.98	370,308
November 11, 2025	16.9	17.1	17.1	17.28	16.88	434,069
November 10, 2025	16.36	16.8	16.8	17.16	16.34	611,364
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

EFG International AG (EFGN.SW) SIX