EFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.38	35.38	35.38	35.38	-	-0.91%	281
Mar 5, 2026	35.71	35.71	35.71	35.71	35.71	-2.10%	437
Mar 4, 2026	36.25	36.47	36.25	36.47	36.47	0.07%	622
Mar 3, 2026	35.70	36.45	35.70	36.45	36.44	-2.06%	1,006
Mar 2, 2026	37.34	37.34	37.21	37.21	37.21	-0.65%	583
Feb 27, 2026	37.46	37.46	37.46	37.46	37.46	0.16%	23
Feb 26, 2026	37.14	37.43	37.14	37.40	37.40	0.55%	706
Feb 25, 2026	37.15	37.19	37.12	37.19	37.19	0.27%	2,724
Feb 24, 2026	37.09	37.09	37.09	37.09	37.09	1.05%	40
Feb 23, 2026	36.71	36.71	36.71	36.71	36.71	-0.94%	120
Feb 20, 2026	37.06	37.06	37.06	37.06	37.06	0.21%	135
Feb 19, 2026	36.77	37.02	36.77	36.98	36.98	-0.15%	1,953
Feb 18, 2026	37.27	37.27	37.03	37.03	37.03	0.31%	2,092
Feb 17, 2026	36.88	36.92	36.78	36.92	36.92	-0.47%	1,002
Feb 13, 2026	36.86	37.09	36.86	37.09	37.09	0.86%	209
Feb 12, 2026	36.94	36.94	36.78	36.78	36.77	-0.40%	262
Feb 11, 2026	36.92	36.92	36.92	36.92	36.92	1.26%	58
Feb 10, 2026	36.46	36.46	36.46	36.46	36.46	0.56%	65
Feb 9, 2026	36.25	36.31	36.25	36.26	36.26	0.36%	879
Feb 6, 2026	36.11	36.13	36.11	36.13	36.13	1.52%	989
Feb 5, 2026	35.53	35.59	35.53	35.59	35.59	-0.74%	438
Feb 4, 2026	35.93	35.93	35.86	35.86	35.86	1.56%	144
Feb 3, 2026	35.31	35.31	35.31	35.31	35.31	-0.05%	59
Feb 2, 2026	34.96	35.35	34.96	35.33	35.32	0.62%	5,408
Jan 30, 2026	35.06	35.11	35.06	35.11	35.11	-0.89%	168
Jan 29, 2026	35.27	35.43	35.27	35.43	35.43	0.62%	433
Jan 28, 2026	35.19	35.23	35.12	35.21	35.21	-1.13%	6,768
Jan 27, 2026	35.95	35.95	35.61	35.61	35.61	0.48%	401
Jan 26, 2026	35.46	35.49	35.44	35.44	35.44	0.44%	466
Jan 23, 2026	35.28	35.28	35.28	35.28	35.28	0.15%	58
Jan 22, 2026	35.22	35.33	35.22	35.23	35.23	0.98%	705
Jan 21, 2026	34.63	34.89	34.63	34.89	34.89	1.64%	400
Jan 20, 2026	34.28	34.32	34.28	34.32	34.32	-1.95%	276
Jan 16, 2026	34.89	35.01	34.87	35.01	35.01	0.16%	771
Jan 15, 2026	34.95	34.95	34.95	34.95	34.95	0.94%	45
Jan 14, 2026	34.56	34.63	34.56	34.63	34.62	0.59%	236
Jan 13, 2026	34.36	34.42	34.36	34.42	34.42	-0.38%	258
Jan 12, 2026	34.56	34.56	34.56	34.56	34.56	0.02%	91
Jan 9, 2026	34.45	34.80	34.45	34.55	34.55	0.65%	2,418
Jan 8, 2026	34.33	34.33	34.33	34.33	34.33	1.74%	20
Jan 7, 2026	33.99	33.99	33.74	33.74	33.74	-1.06%	314
Jan 6, 2026	34.10	34.10	34.10	34.10	34.10	1.05%	98
Jan 5, 2026	33.77	33.77	33.75	33.75	33.75	0.45%	224
Jan 2, 2026	33.61	33.67	33.55	33.60	33.60	1.23%	854
Dec 31, 2025	33.34	33.34	33.19	33.19	33.19	-0.81%	349
Dec 30, 2025	33.64	33.64	33.46	33.46	33.46	-0.01%	804
Dec 29, 2025	33.46	33.46	33.46	33.46	33.46	-0.15%	72
Dec 26, 2025	33.52	33.52	33.52	33.52	33.52	-0.01%	105
Dec 24, 2025	33.52	33.52	33.52	33.52	33.52	0.13%	13
Dec 23, 2025	33.42	33.52	33.42	33.48	33.48	0.40%	1,819
Dec 22, 2025	33.27	33.34	33.27	33.34	33.34	0.69%	309
Dec 19, 2025	33.12	33.12	33.12	33.12	33.12	-0.45%	229
Dec 18, 2025	33.35	33.35	33.26	33.27	33.27	0.58%	1,519
Dec 17, 2025	33.39	33.39	33.01	33.07	33.07	-0.34%	1,897
Dec 16, 2025	33.22	33.22	33.19	33.19	33.18	-3.62%	128
Dec 15, 2025	34.44	34.44	34.43	34.43	33.32	0.11%	286
Dec 12, 2025	34.49	34.49	34.38	34.40	33.29	-0.14%	790
Dec 11, 2025	34.52	34.52	34.44	34.44	33.34	0.91%	1,180
Dec 10, 2025	34.14	34.14	34.14	34.14	33.04	1.58%	25
Dec 9, 2025	33.88	33.88	33.60	33.60	32.52	-0.78%	543
Dec 8, 2025	33.87	33.87	33.87	33.87	32.78	-0.82%	169
Dec 5, 2025	34.15	34.15	34.15	34.15	33.05	-0.19%	60
Dec 4, 2025	34.21	34.21	34.21	34.21	33.11	-0.24%	147
Dec 3, 2025	34.30	34.30	34.30	34.30	33.19	1.05%	9
Dec 2, 2025	33.90	33.94	33.90	33.94	32.85	0.18%	368
Dec 1, 2025	33.88	33.88	33.88	33.88	32.79	-0.35%	100
Nov 28, 2025	34.00	34.00	34.00	34.00	32.90	0.31%	15
Nov 26, 2025	33.92	33.93	33.88	33.89	32.80	0.77%	8,662
Nov 25, 2025	33.63	33.63	33.63	33.63	32.55	1.63%	12
Nov 24, 2025	33.09	33.09	33.09	33.09	32.03	0.22%	19
Nov 21, 2025	32.72	33.02	32.72	33.02	31.96	1.89%	268
Nov 20, 2025	32.41	32.41	32.41	32.41	31.37	-0.83%	72
Nov 19, 2025	32.92	32.92	32.68	32.68	31.63	-0.39%	312
Nov 18, 2025	33.00	33.00	32.73	32.81	31.76	-0.92%	2,391
Nov 17, 2025	33.46	33.46	33.12	33.12	32.05	-1.72%	2,652
Nov 14, 2025	33.69	33.70	33.69	33.70	32.61	-0.65%	378
Nov 13, 2025	33.92	33.92	33.92	33.92	32.82	-0.41%	37
Nov 12, 2025	34.13	34.13	34.05	34.05	32.96	0.31%	242
Nov 11, 2025	33.95	33.95	33.95	33.95	32.86	0.15%	23
Nov 10, 2025	33.90	33.90	33.90	33.90	32.81	0.29%	96
Nov 7, 2025	33.67	33.80	33.67	33.80	32.71	0.37%	333
Nov 6, 2025	33.68	33.68	33.68	33.68	32.59	-0.49%	34
Nov 5, 2025	33.82	33.84	33.82	33.84	32.75	0.99%	253
Nov 4, 2025	33.60	33.60	33.28	33.51	32.43	-0.01%	5,059
Nov 3, 2025	33.51	33.51	33.51	33.51	32.43	-0.73%	51
Oct 31, 2025	34.46	34.46	33.54	33.76	32.67	-0.31%	4,382
Oct 30, 2025	34.19	34.19	33.86	33.86	32.77	-0.94%	220
Oct 29, 2025	34.19	34.19	34.19	34.19	33.09	-1.68%	535
Oct 28, 2025	34.82	34.82	34.77	34.77	33.65	-0.63%	281
Oct 27, 2025	34.99	34.99	34.99	34.99	33.86	-0.23%	127
Oct 24, 2025	35.07	35.07	35.07	35.07	33.94	0.27%	79
Oct 23, 2025	34.84	34.98	34.84	34.98	33.85	0.85%	977
Oct 22, 2025	34.68	34.68	34.68	34.68	33.57	-0.26%	113
Oct 21, 2025	34.77	34.77	34.77	34.77	33.65	0.08%	23
Oct 20, 2025	34.75	34.75	34.75	34.75	33.63	0.96%	118
Oct 17, 2025	34.41	34.41	34.41	34.41	33.31	0.22%	11
Oct 16, 2025	34.29	34.34	34.29	34.34	33.23	-0.11%	199
Oct 15, 2025	34.38	34.38	34.38	34.38	33.27	0.48%	90
Oct 14, 2025	34.21	34.21	34.21	34.21	33.11	0.84%	43
Oct 13, 2025	33.93	33.93	33.93	33.93	32.84	0.69%	54