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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	15.9	15.82	15.82	15.92	15.74	151,902
August 14, 2025	16.06	15.76	15.76	16.1	15.72	248,174
August 13, 2025	16.48	16.04	16.04	16.48	16.04	272,144
August 12, 2025	16.34	16.44	16.44	16.48	16.32	394,381
August 11, 2025	16.32	16.32	16.32	16.38	16.18	190,717
August 08, 2025	16.16	16.24	16.24	16.26	16.14	165,543
August 07, 2025	16.2	16.2	16.2	16.4	16.2	507,643
August 06, 2025	16.1	16.14	16.14	16.16	16.04	210,505
August 05, 2025	16.16	15.94	15.94	16.16	15.94	270,319
August 04, 2025	15.72	16.02	16.02	16.02	15.72	661,189
July 31, 2025	16.16	16.14	16.14	16.16	16.06	311,753
July 30, 2025	15.92	16.12	16.12	16.12	15.74	419,090
July 29, 2025	15.78	15.92	15.92	16	15.72	394,056
July 28, 2025	16.08	15.78	15.78	16.08	15.76	268,962
July 25, 2025	16.34	16.16	16.16	16.34	16	363,097
July 24, 2025	16.4	16.34	16.34	16.4	15.38	894,658
July 23, 2025	16.22	16.64	16.64	17.22	16.18	883,594
July 22, 2025	16.08	16.12	16.12	16.12	15.98	620,412
July 21, 2025	16.06	16.08	16.08	16.14	15.98	149,986
July 18, 2025	15.98	16.02	16.02	16.14	15.94	240,961
July 17, 2025	16.02	15.98	15.98	16.06	15.8	199,773
July 16, 2025	15.72	15.8	15.8	16.04	15.72	317,528
July 15, 2025	15.7	15.72	15.72	15.9	15.64	338,556
July 14, 2025	15.34	15.58	15.58	15.58	15.3	306,637
July 11, 2025	15.3	15.34	15.34	15.34	15.22	191,988
July 10, 2025	14.4	15.28	15.28	15.28	14.4	412,156
July 09, 2025	15.02	15.2	15.2	15.3	15	218,148
July 08, 2025	14.98	15	15	15.08	14.88	212,445
July 07, 2025	14.84	14.94	14.94	14.98	14.72	133,901

EFG International AG (EFGN.SW) SIX