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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.04	19.04	19.04	19.28	18.8	287,719
February 19, 2026	18.52	19.04	19.04	19.04	18.46	578,064
February 18, 2026	18.5	18.52	18.52	18.82	17.12	921,339
February 17, 2026	18.82	19	19	19.06	18.74	228,130
February 16, 2026	18.8	18.84	18.84	18.98	18.66	213,003
February 13, 2026	18.74	18.74	18.74	18.74	18.38	288,165
February 12, 2026	18.7	18.4	18.4	18.82	18.38	266,404
February 11, 2026	19.38	18.56	18.56	19.38	18.54	479,836
February 10, 2026	19.74	19.42	19.42	19.74	19.42	265,565
February 09, 2026	19.66	19.8	19.8	19.8	19.44	188,510
February 06, 2026	19.14	19.38	19.38	19.48	18.96	197,534
February 05, 2026	19.46	19.16	19.16	19.6	18.98	323,320
February 04, 2026	19.42	19.42	19.42	19.52	18.86	269,186
February 03, 2026	20.15	19.9	19.9	20.2	19.74	255,845
February 02, 2026	19.78	19.9	19.9	19.94	19.5	220,732
January 30, 2026	19.68	19.68	19.68	19.76	19.62	171,520
January 29, 2026	19.74	19.64	19.64	19.76	19.54	215,362
January 28, 2026	20.05	19.7	19.7	20.05	19.56	176,665
January 27, 2026	19.8	19.94	19.94	20.05	19.7	186,474
January 26, 2026	19.84	19.72	19.72	20.05	19.66	236,920
January 23, 2026	20	20	20	20	19.84	276,493
January 22, 2026	19.98	20	20	20.25	19.9	379,581
January 21, 2026	20	19.82	19.82	20	19.44	313,190
January 20, 2026	20	20.1	20.1	20.15	19.88	535,883
January 19, 2026	20.3	20.25	20.25	20.35	20.05	240,663
January 16, 2026	20.55	20.45	20.45	20.7	20.4	539,867
January 15, 2026	20.15	20.5	20.5	20.6	20.05	677,106
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

EFG International AG (EFGN.SW) SIX