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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EFG International AG (EFGN.SW) SIX