EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.88	18.89	18.78	18.82	18.82	-0.26%	11,110
Dec 4, 2025	18.80	18.89	18.76	18.87	18.87	0.19%	28,959
Dec 3, 2025	18.82	18.86	18.74	18.84	18.84	-	11,037
Dec 2, 2025	18.88	18.89	18.81	18.84	18.76	-0.29%	32,810
Dec 1, 2025	18.81	18.94	18.81	18.89	18.82	0.27%	13,900
Nov 28, 2025	18.77	18.86	18.77	18.84	18.77	0.54%	7,608
Nov 26, 2025	18.63	18.78	18.63	18.74	18.67	0.66%	9,899
Nov 25, 2025	18.54	18.63	18.51	18.62	18.54	0.84%	7,721
Nov 24, 2025	18.48	18.51	18.42	18.46	18.39	-0.11%	16,420
Nov 21, 2025	18.27	18.48	18.27	18.48	18.41	1.07%	20,026
Nov 20, 2025	18.58	18.59	18.29	18.29	18.21	-0.87%	19,748
Nov 19, 2025	18.58	18.60	18.40	18.45	18.37	-1.02%	22,857
Nov 18, 2025	18.59	18.68	18.50	18.64	18.56	-0.44%	36,116
Nov 17, 2025	18.86	18.89	18.67	18.72	18.65	-0.84%	29,610
Nov 14, 2025	18.87	18.93	18.83	18.88	18.80	-0.32%	27,002
Nov 13, 2025	19.05	19.10	18.94	18.94	18.86	-0.29%	9,442
Nov 12, 2025	18.95	19.03	18.90	18.99	18.92	0.96%	17,166
Nov 11, 2025	18.81	18.89	18.81	18.81	18.74	0.57%	8,963
Nov 10, 2025	18.56	18.75	18.53	18.70	18.63	0.77%	19,330
Nov 7, 2025	18.41	18.58	18.39	18.56	18.49	0.14%	16,437
Nov 6, 2025	18.40	18.55	18.40	18.54	18.46	0.60%	9,493
Nov 5, 2025	18.37	18.46	18.33	18.42	18.35	0.54%	17,216
Nov 4, 2025	18.40	18.42	18.31	18.33	18.18	-1.27%	15,295
Nov 3, 2025	18.50	18.60	18.50	18.56	18.42	0.27%	11,662
Oct 31, 2025	18.50	18.52	18.50	18.51	18.37	-0.60%	18,636
Oct 30, 2025	18.57	18.66	18.51	18.62	18.48	-0.35%	5,074
Oct 29, 2025	18.80	18.80	18.66	18.69	18.54	-0.58%	19,080
Oct 28, 2025	18.81	18.83	18.75	18.80	18.65	-0.16%	23,482
Oct 27, 2025	18.71	18.84	18.71	18.83	18.68	0.60%	17,895
Oct 24, 2025	18.61	18.74	18.61	18.71	18.57	0.23%	93,221
Oct 23, 2025	18.58	18.72	18.58	18.67	18.53	1.07%	32,731
Oct 22, 2025	18.55	18.58	18.46	18.47	18.33	-0.29%	13,170
Oct 21, 2025	18.51	18.54	18.50	18.53	18.38	-0.35%	6,013
Oct 20, 2025	18.54	18.64	18.49	18.59	18.45	0.18%	19,458
Oct 17, 2025	18.49	18.61	18.42	18.56	18.41	0.11%	15,221
Oct 16, 2025	18.47	18.57	18.41	18.54	18.39	0.15%	8,943
Oct 15, 2025	18.62	18.62	18.47	18.51	18.36	-0.53%	11,432
Oct 14, 2025	18.49	18.62	18.44	18.61	18.46	1.06%	12,535
Oct 13, 2025	18.31	18.46	18.31	18.41	18.27	0.33%	27,333
Oct 10, 2025	18.55	18.57	18.27	18.35	18.21	-0.70%	28,805
Oct 9, 2025	18.57	18.84	18.45	18.48	18.34	-0.59%	17,071
Oct 8, 2025	18.59	18.61	18.51	18.59	18.45	0.18%	24,796
Oct 7, 2025	18.70	18.70	18.51	18.56	18.41	-0.82%	34,091
Oct 6, 2025	18.62	18.77	18.62	18.71	18.56	-0.40%	21,543
Oct 3, 2025	18.82	18.86	18.74	18.79	18.64	0.02%	15,740
Oct 2, 2025	18.90	18.90	18.73	18.78	18.57	-0.86%	13,394
Oct 1, 2025	18.93	19.00	18.87	18.95	18.73	0.26%	35,656
Sep 30, 2025	18.83	18.93	18.82	18.90	18.68	0.27%	15,935
Sep 29, 2025	18.97	18.97	18.83	18.85	18.63	-0.45%	21,010
Sep 26, 2025	18.78	18.98	18.78	18.93	18.71	1.21%	13,572
Sep 25, 2025	18.73	18.80	18.64	18.71	18.49	-0.80%	24,664
Sep 24, 2025	18.92	18.94	18.80	18.86	18.64	-0.13%	19,219
Sep 23, 2025	18.89	18.99	18.85	18.88	18.66	-0.29%	25,054
Sep 22, 2025	18.93	18.99	18.85	18.94	18.72	-0.34%	48,837
Sep 19, 2025	19.06	19.06	18.92	19.00	18.78	-0.31%	33,486
Sep 18, 2025	19.00	19.11	18.94	19.06	18.84	-0.64%	19,457
Sep 17, 2025	19.27	19.27	19.14	19.18	18.96	-0.40%	39,702
Sep 16, 2025	19.25	19.34	19.16	19.26	19.04	-0.18%	22,760
Sep 15, 2025	19.16	19.33	19.16	19.30	19.07	0.73%	22,518
Sep 12, 2025	19.22	19.23	19.11	19.16	18.93	0.05%	20,382
Sep 11, 2025	19.04	19.19	19.02	19.15	18.92	1.00%	17,484
Sep 10, 2025	18.87	19.04	18.87	18.96	18.74	0.29%	22,629
Sep 9, 2025	18.89	18.99	18.81	18.90	18.68	0.29%	22,180
Sep 8, 2025	18.71	18.88	18.71	18.85	18.63	0.48%	27,118
Sep 5, 2025	18.95	18.95	18.68	18.76	18.54	0.48%	32,612
Sep 4, 2025	18.51	18.71	18.51	18.67	18.45	0.35%	17,396
Sep 3, 2025	18.52	18.68	18.45	18.60	18.31	-0.35%	16,753
Sep 2, 2025	18.70	18.75	18.60	18.67	18.38	-0.74%	29,605
Aug 29, 2025	18.83	18.85	18.80	18.81	18.52	-0.37%	16,764
Aug 28, 2025	18.83	18.94	18.83	18.88	18.58	0.02%	12,816
Aug 27, 2025	18.76	18.95	18.74	18.87	18.58	-0.78%	23,430
Aug 26, 2025	18.96	19.07	18.90	19.02	18.73	-0.50%	24,593
Aug 25, 2025	19.19	19.28	19.07	19.12	18.82	-1.18%	21,940
Aug 22, 2025	19.15	19.44	19.15	19.34	19.05	0.87%	36,418
Aug 21, 2025	19.21	19.22	19.09	19.18	18.88	-0.07%	9,612
Aug 20, 2025	19.06	19.24	19.06	19.19	18.90	1.03%	35,255
Aug 19, 2025	19.11	19.14	18.92	19.00	18.70	-0.29%	23,127
Aug 18, 2025	19.49	19.49	18.98	19.05	18.76	-0.55%	26,090
Aug 15, 2025	19.15	19.17	19.11	19.16	18.86	0.22%	21,537
Aug 14, 2025	19.13	19.13	19.00	19.11	18.82	-0.04%	18,011
Aug 13, 2025	19.01	19.15	19.01	19.12	18.83	0.74%	12,864
Aug 12, 2025	18.89	19.00	18.88	18.98	18.69	0.97%	32,429
Aug 11, 2025	18.91	18.91	18.78	18.80	18.51	0.08%	22,264
Aug 8, 2025	18.82	18.87	18.72	18.78	18.49	0.52%	29,245
Aug 7, 2025	18.66	18.75	18.65	18.69	18.40	0.51%	16,309
Aug 6, 2025	18.59	18.70	18.53	18.59	18.30	0.95%	19,331
Aug 5, 2025	18.42	18.44	18.30	18.42	18.13	0.03%	13,674
Aug 4, 2025	18.33	18.49	18.33	18.41	18.06	1.10%	28,888
Aug 1, 2025	18.17	18.27	18.10	18.21	17.86	0.03%	21,067
Jul 31, 2025	18.23	18.31	18.15	18.21	17.86	-0.36%	31,764
Jul 30, 2025	18.35	18.42	18.22	18.27	17.92	-0.79%	26,717
Jul 29, 2025	18.46	18.51	18.35	18.42	18.06	0.08%	53,695
Jul 28, 2025	18.44	18.73	18.30	18.40	18.05	-0.76%	64,982
Jul 25, 2025	18.52	18.54	18.41	18.54	18.18	-0.13%	13,999
Jul 24, 2025	18.56	18.64	18.51	18.57	18.21	0.08%	11,162
Jul 23, 2025	18.48	18.64	18.42	18.55	18.19	0.84%	20,455
Jul 22, 2025	18.25	18.45	18.25	18.40	18.04	1.24%	19,777
Jul 21, 2025	18.03	18.26	18.03	18.17	17.82	0.72%	32,375
Jul 18, 2025	18.03	18.16	18.03	18.04	17.69	0.28%	12,470
Jul 17, 2025	17.99	18.05	17.88	17.99	17.64	-0.11%	20,200