Skip to main content
EFG International AG (SWX:EFGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.12
-0.36 (-1.95%)
Mar 9, 2026, 5:31 PM CET

EFG International AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0018.0017.6417.90--3.14%96,243
Mar 6, 202618.8018.8018.3018.4818.48-0.96%183,488
Mar 5, 202618.7618.9218.5418.6618.66-0.11%209,419
Mar 4, 202618.2618.8018.1618.6818.682.41%269,730
Mar 3, 202618.5018.5217.9818.2418.24-2.88%196,628
Mar 2, 202618.2418.8417.9218.7818.78-0.53%279,195
Feb 27, 202618.8419.0018.4618.8818.88-0.11%436,819
Feb 26, 202618.7618.9218.6418.9018.901.07%157,336
Feb 25, 202618.4218.7018.3818.7018.701.85%181,141
Feb 24, 202618.9218.9218.2218.3618.36-1.40%161,532
Feb 23, 202619.0019.0618.6218.6218.62-2.21%232,686
Feb 20, 202619.0419.2818.8019.0419.04-287,576
Feb 19, 202618.5219.0418.4619.0419.042.81%578,064
Feb 18, 202618.5018.8217.1218.5218.52-2.53%920,932
Feb 17, 202618.8219.0618.7419.0019.000.85%228,027
Feb 16, 202618.8018.9818.6618.8418.840.53%213,003
Feb 13, 202618.7418.7418.3818.7418.741.85%288,965
Feb 12, 202618.7018.8218.3818.4018.40-0.86%266,404
Feb 11, 202619.3819.3818.5418.5618.56-4.43%479,836
Feb 10, 202619.7419.7419.4219.4219.42-1.92%265,565
Feb 9, 202619.6619.8019.4419.8019.802.17%188,510
Feb 6, 202619.1419.4818.9619.3819.381.15%197,534
Feb 5, 202619.4619.6018.9819.1619.16-1.34%322,133
Feb 4, 202619.4219.5218.8619.4219.42-2.41%269,186
Feb 3, 202620.1520.2019.7419.9019.90-255,844
Feb 2, 202619.7819.9419.5019.9019.901.12%220,732
Jan 30, 202619.6819.7619.6219.6819.680.20%171,520
Jan 29, 202619.7419.7619.5419.6419.64-0.30%215,362
Jan 28, 202620.0520.0519.5619.7019.70-1.20%176,665
Jan 27, 202619.8020.0519.7019.9419.941.12%186,373
Jan 26, 202619.8420.0519.6619.7219.72-1.40%236,920
Jan 23, 202620.0020.0019.8420.0020.00-274,635
Jan 22, 202619.9820.2519.9020.0020.000.91%379,445
Jan 21, 202620.0020.0019.4419.8219.82-1.39%313,186
Jan 20, 202620.0020.1519.8820.1020.10-0.74%535,651
Jan 19, 202620.3020.3520.0520.2520.25-0.98%240,261
Jan 16, 202620.5520.7020.4020.4520.45-0.24%539,867
Jan 15, 202620.1520.6020.0520.5020.501.23%677,106
Jan 14, 202620.1520.2520.0520.2520.250.75%517,723
Jan 13, 202620.1520.3519.8220.1020.100.25%280,974
Jan 12, 202619.9820.1019.7620.0520.050.75%468,764
Jan 9, 202619.9819.9819.6419.9019.900.40%247,553
Jan 8, 202619.7619.8219.4819.8219.820.10%235,795
Jan 7, 202619.8019.8219.6219.8019.800.51%294,525
Jan 6, 202619.9619.9619.5619.7019.70-0.81%321,557
Jan 5, 202619.3419.8619.1619.8619.864.20%854,084
Dec 30, 202519.0019.0818.9019.0619.060.63%293,661
Dec 29, 202519.1019.1018.8418.9418.94-0.42%425,749
Dec 23, 202518.9819.0418.8419.0219.02-354,561
Dec 22, 202518.9619.0218.8019.0219.020.85%468,988
Dec 19, 202518.8418.8618.6618.8618.860.11%639,727
Dec 18, 202518.6018.8418.5618.8418.841.40%568,342
Dec 17, 202518.6418.7418.4818.5818.580.11%368,347
Dec 16, 202518.4418.5618.3618.5618.560.43%322,622
Dec 15, 202518.4018.5418.3818.4818.480.54%259,213
Dec 12, 202518.4418.7818.3218.3818.38-0.22%258,239
Dec 11, 202518.4218.5818.4018.4218.42-0.43%249,100
Dec 10, 202518.5018.5618.4018.5018.50-0.32%211,244
Dec 9, 202518.6018.7418.4218.5618.56-0.22%305,887
Dec 8, 202518.5218.7018.4618.6018.600.65%306,877
Dec 5, 202518.6018.7018.4618.4818.48-0.32%298,507
Dec 4, 202518.6618.8018.4818.5418.540.11%287,946
Dec 3, 202518.6218.7618.4618.5218.52-0.22%444,214
Dec 2, 202518.2018.5618.0618.5618.561.98%338,631
Dec 1, 202518.5018.5018.1818.2018.20-1.19%404,807
Nov 28, 202518.4818.4818.2618.4218.42-0.22%383,059
Nov 27, 202518.2618.4618.1418.4618.461.10%922,083
Nov 26, 202518.0018.2817.9218.2618.261.78%314,293
Nov 25, 202517.8818.0017.3817.9417.944.67%569,102
Nov 24, 202517.4217.4217.0017.1417.14-0.58%821,281
Nov 21, 202517.2617.3217.1417.2417.24-1.26%178,858
Nov 20, 202517.7017.7217.3617.4617.460.58%214,381
Nov 19, 202517.2017.4217.1017.3617.361.05%206,761
Nov 18, 202517.0417.2216.9817.1817.18-0.69%208,744
Nov 17, 202517.4817.6617.2417.3017.302.85%300,748
Nov 14, 202517.2017.2016.6416.8216.82-3.22%203,746
Nov 13, 202517.3217.4017.2617.3817.380.81%235,051
Nov 12, 202517.1217.2416.9817.2417.240.82%370,308
Nov 11, 202516.9017.2816.8817.1017.101.79%434,069
Nov 10, 202516.3617.1616.3416.8016.804.09%608,976
Nov 7, 202516.2616.3616.1016.1416.14-0.49%87,597
Nov 6, 202516.4816.7016.1816.2216.22-1.93%208,875
Nov 5, 202516.5616.5616.3616.5416.540.12%197,143
Nov 4, 202516.8016.8016.3016.5216.52-1.90%247,735
Nov 3, 202516.8416.9616.7016.8416.840.60%225,773
Oct 31, 202516.7016.8816.6416.7416.740.12%236,659
Oct 30, 202516.5016.7216.4816.7216.721.33%121,250
Oct 29, 202516.4816.6016.4016.5016.500.12%100,968
Oct 28, 202516.5016.5216.3816.4816.48-0.12%105,702
Oct 27, 202516.3016.5216.2416.5016.501.48%126,436
Oct 24, 202516.2016.2616.0416.2616.260.37%209,652
Oct 23, 202516.0016.2016.0016.2016.201.12%178,815
Oct 22, 202516.0016.0815.9216.0216.020.38%161,169
Oct 21, 202516.0416.1015.8415.9615.96-0.62%103,998
Oct 20, 202516.0416.1615.9816.0616.061.39%155,277
Oct 17, 202515.9215.9415.6815.8415.84-2.82%307,055
Oct 16, 202516.6816.6816.1616.3016.30-2.04%218,061
Oct 15, 202516.7016.7216.5416.6416.640.12%242,076
Oct 14, 202516.6016.6416.3216.6216.62-0.84%236,288
Oct 13, 202516.7016.8016.5816.7616.760.24%231,366