EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.50	20.52	20.26	20.47	-	-0.70%	22,459
Mar 5, 2026	20.74	20.74	20.50	20.62	20.62	-0.91%	19,120
Mar 4, 2026	20.71	20.86	20.66	20.80	20.80	-0.32%	18,581
Mar 3, 2026	20.82	20.97	20.25	20.87	20.78	-2.68%	32,380
Mar 2, 2026	21.39	21.50	21.32	21.45	21.36	-0.79%	18,270
Feb 27, 2026	21.67	21.68	21.55	21.62	21.53	0.14%	17,258
Feb 26, 2026	21.51	21.63	21.46	21.59	21.50	0.54%	11,773
Feb 25, 2026	21.40	21.52	21.36	21.47	21.38	0.26%	31,213
Feb 24, 2026	21.39	21.52	21.39	21.42	21.33	0.07%	36,450
Feb 23, 2026	21.42	21.50	21.36	21.40	21.31	0.19%	21,778
Feb 20, 2026	21.20	21.37	21.20	21.36	21.27	1.18%	25,540
Feb 19, 2026	20.95	21.16	20.95	21.11	21.02	0.69%	10,464
Feb 18, 2026	21.09	21.10	20.93	20.97	20.88	-0.33%	11,710
Feb 17, 2026	20.98	21.04	20.91	21.04	20.95	0.55%	11,749
Feb 13, 2026	20.90	20.95	20.80	20.92	20.83	-0.22%	21,175
Feb 12, 2026	21.05	21.13	20.93	20.97	20.88	-0.64%	19,000
Feb 11, 2026	21.03	21.14	20.95	21.10	21.01	0.81%	13,250
Feb 10, 2026	20.99	20.99	20.86	20.93	20.84	-	13,035
Feb 9, 2026	20.74	20.99	20.74	20.93	20.84	0.53%	19,117
Feb 6, 2026	20.58	20.82	20.58	20.82	20.73	1.53%	11,574
Feb 5, 2026	20.53	20.57	20.43	20.51	20.42	-0.99%	19,201
Feb 4, 2026	20.70	20.82	20.65	20.71	20.62	0.41%	32,741
Feb 3, 2026	20.49	20.64	20.48	20.63	20.46	0.70%	26,362
Feb 2, 2026	20.48	20.48	20.36	20.48	20.32	0.45%	14,375
Jan 30, 2026	20.50	20.51	20.34	20.39	20.23	-0.95%	26,533
Jan 29, 2026	20.55	20.67	20.30	20.59	20.42	1.08%	33,915
Jan 28, 2026	20.34	20.40	20.22	20.37	20.20	0.07%	11,780
Jan 27, 2026	20.28	20.35	20.21	20.35	20.19	1.60%	17,949
Jan 26, 2026	19.92	20.05	19.92	20.03	19.87	1.31%	44,526
Jan 23, 2026	19.65	19.80	19.58	19.77	19.61	0.46%	24,856
Jan 22, 2026	19.72	19.77	19.64	19.68	19.52	0.50%	21,936
Jan 21, 2026	19.50	19.69	19.45	19.58	19.42	0.45%	7,515
Jan 20, 2026	19.57	19.61	19.48	19.50	19.34	-0.38%	24,950
Jan 16, 2026	19.66	19.66	19.52	19.57	19.41	-0.33%	7,674
Jan 15, 2026	19.54	19.68	19.54	19.63	19.48	-0.31%	11,774
Jan 14, 2026	19.62	19.70	19.62	19.70	19.54	0.46%	15,592
Jan 13, 2026	19.62	19.62	19.50	19.61	19.45	-0.41%	25,915
Jan 12, 2026	19.61	19.73	19.57	19.69	19.53	0.59%	22,419
Jan 9, 2026	19.42	19.60	19.42	19.57	19.41	0.18%	17,038
Jan 8, 2026	19.43	19.59	19.43	19.54	19.38	0.54%	17,644
Jan 7, 2026	19.47	19.47	19.38	19.43	19.27	-0.56%	18,855
Jan 6, 2026	19.67	19.68	19.47	19.54	19.38	-0.48%	25,728
Jan 5, 2026	19.43	19.65	19.40	19.64	19.48	0.10%	37,607
Jan 2, 2026	19.50	19.62	19.50	19.62	19.46	1.08%	13,090
Dec 31, 2025	19.38	19.44	19.24	19.41	19.25	-0.44%	36,426
Dec 30, 2025	19.50	19.53	19.45	19.49	19.33	-0.48%	10,673
Dec 29, 2025	19.49	19.63	19.49	19.59	19.28	-0.31%	17,131
Dec 26, 2025	19.62	19.66	19.61	19.65	19.33	0.36%	29,919
Dec 24, 2025	19.54	19.58	19.51	19.58	19.27	0.51%	4,361
Dec 23, 2025	19.52	19.52	19.44	19.48	19.17	0.39%	5,289
Dec 22, 2025	19.36	19.44	19.30	19.40	19.09	0.64%	15,360
Dec 19, 2025	19.22	19.34	19.22	19.28	18.97	0.31%	16,506
Dec 18, 2025	19.27	19.27	19.15	19.22	18.91	0.45%	11,133
Dec 17, 2025	19.12	19.19	19.09	19.13	18.83	0.47%	29,632
Dec 16, 2025	19.11	19.14	19.04	19.04	18.74	-0.34%	7,394
Dec 15, 2025	19.11	19.19	19.09	19.11	18.80	0.58%	10,318
Dec 12, 2025	19.14	19.14	18.95	19.00	18.69	-0.39%	5,868
Dec 11, 2025	18.94	19.13	18.94	19.07	18.77	1.03%	13,302
Dec 10, 2025	18.84	18.91	18.79	18.88	18.58	0.45%	13,396
Dec 9, 2025	18.87	18.87	18.73	18.79	18.49	0.05%	7,394
Dec 8, 2025	18.83	18.84	18.73	18.78	18.48	-0.21%	11,349
Dec 5, 2025	18.88	18.89	18.78	18.82	18.52	-0.26%	11,110
Dec 4, 2025	18.80	18.89	18.76	18.87	18.57	0.19%	28,959
Dec 3, 2025	18.82	18.86	18.74	18.84	18.54	-	11,037
Dec 2, 2025	18.88	18.89	18.81	18.84	18.47	-0.29%	32,810
Dec 1, 2025	18.81	18.94	18.81	18.89	18.52	0.27%	13,900
Nov 28, 2025	18.77	18.86	18.77	18.84	18.47	0.54%	7,608
Nov 26, 2025	18.63	18.78	18.63	18.74	18.37	0.66%	9,899
Nov 25, 2025	18.54	18.63	18.51	18.62	18.25	0.84%	7,721
Nov 24, 2025	18.48	18.51	18.42	18.46	18.10	-0.11%	16,420
Nov 21, 2025	18.27	18.48	18.27	18.48	18.12	1.07%	20,026
Nov 20, 2025	18.58	18.59	18.29	18.29	17.93	-0.87%	19,748
Nov 19, 2025	18.58	18.60	18.40	18.45	18.08	-1.02%	22,857
Nov 18, 2025	18.59	18.68	18.50	18.64	18.27	-0.44%	36,116
Nov 17, 2025	18.86	18.89	18.67	18.72	18.35	-0.84%	29,610
Nov 14, 2025	18.87	18.93	18.83	18.88	18.51	-0.32%	27,002
Nov 13, 2025	19.05	19.10	18.94	18.94	18.56	-0.29%	9,442
Nov 12, 2025	18.95	19.03	18.90	18.99	18.62	0.96%	17,166
Nov 11, 2025	18.81	18.89	18.81	18.81	18.44	0.57%	8,963
Nov 10, 2025	18.56	18.75	18.53	18.70	18.34	0.77%	19,330
Nov 7, 2025	18.41	18.58	18.39	18.56	18.20	0.14%	16,437
Nov 6, 2025	18.40	18.55	18.40	18.54	18.17	0.60%	9,493
Nov 5, 2025	18.37	18.46	18.33	18.42	18.06	0.54%	17,216
Nov 4, 2025	18.40	18.42	18.31	18.33	17.90	-1.27%	15,295
Nov 3, 2025	18.50	18.60	18.50	18.56	18.13	0.27%	11,662
Oct 31, 2025	18.50	18.52	18.50	18.51	18.08	-0.60%	18,636
Oct 30, 2025	18.57	18.66	18.51	18.62	18.19	-0.35%	5,074
Oct 29, 2025	18.80	18.80	18.66	18.69	18.25	-0.58%	19,080
Oct 28, 2025	18.81	18.83	18.75	18.80	18.35	-0.16%	23,482
Oct 27, 2025	18.71	18.84	18.71	18.83	18.38	0.60%	17,895
Oct 24, 2025	18.61	18.74	18.61	18.71	18.28	0.23%	93,221
Oct 23, 2025	18.58	18.72	18.58	18.67	18.23	1.07%	32,731
Oct 22, 2025	18.55	18.58	18.46	18.47	18.04	-0.29%	13,170
Oct 21, 2025	18.51	18.54	18.50	18.53	18.09	-0.35%	6,013
Oct 20, 2025	18.54	18.64	18.49	18.59	18.15	0.18%	19,458
Oct 17, 2025	18.49	18.61	18.42	18.56	18.12	0.11%	15,221
Oct 16, 2025	18.47	18.57	18.41	18.54	18.10	0.15%	8,943
Oct 15, 2025	18.62	18.62	18.47	18.51	18.07	-0.53%	11,432
Oct 14, 2025	18.49	18.62	18.44	18.61	18.17	1.06%	12,535
Oct 13, 2025	18.31	18.46	18.31	18.41	17.98	0.33%	27,333