Skip to main content
EFG International AG (SWX:EFGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.48
-0.06 (-0.32%)
At close: Dec 5, 2025

EFG International AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202517.0817.0816.7216.7216.72-2.45%213,422
Oct 9, 202516.7617.1416.7417.1417.142.27%281,433
Oct 8, 202516.9416.9816.6616.7616.76-0.83%200,558
Oct 7, 202516.7816.9816.7016.9016.900.72%309,271
Oct 6, 202516.6816.7816.5016.7816.781.08%202,432
Oct 3, 202516.4616.7216.4416.6016.601.84%266,030
Oct 2, 202516.3816.4616.2216.3016.30-0.37%192,515
Oct 1, 202516.2016.3615.9816.3616.361.11%421,677
Sep 30, 202516.0616.2616.0216.1816.181.12%286,226
Sep 29, 202515.8616.0415.8216.0016.001.52%252,773
Sep 26, 202515.8815.8815.7415.7615.76-0.38%173,474
Sep 25, 202515.8615.8815.6815.8215.82-0.88%136,992
Sep 24, 202516.1416.1415.8615.9615.96-1.72%195,392
Sep 23, 202516.0616.3016.0216.2416.241.12%339,879
Sep 22, 202516.1816.2015.9416.0616.06-0.99%273,486
Sep 19, 202515.9816.2215.9416.2216.221.50%688,453
Sep 18, 202515.7816.0215.7815.9815.981.27%200,418
Sep 17, 202515.9215.9615.7215.7815.78-1.00%281,522
Sep 16, 202516.0616.1415.9415.9415.94-1.36%239,681
Sep 15, 202515.9816.2615.9816.1616.161.25%308,667
Sep 12, 202516.0816.0815.9015.9615.96-0.25%148,162
Sep 11, 202516.1216.1215.9416.0016.000.50%173,940
Sep 10, 202515.9016.0415.8015.9215.920.51%250,108
Sep 9, 202515.8815.9615.7615.8415.84-0.25%176,763
Sep 8, 202515.8615.9415.8215.8815.880.51%102,635
Sep 5, 202516.0616.1615.7415.8015.80-1.37%212,513
Sep 4, 202515.7816.0815.7816.0216.021.26%301,489
Sep 3, 202515.7615.9215.7215.8215.820.51%170,245
Sep 2, 202515.9015.9415.6215.7415.74-1.13%176,441
Sep 1, 202515.9015.9815.7815.9215.920.13%156,969
Aug 29, 202516.0816.1415.9015.9015.90-1.12%151,054
Aug 28, 202515.9616.1015.9016.0816.081.01%209,287
Aug 27, 202515.9415.9815.8015.9215.92-0.38%276,273
Aug 26, 202516.1616.1615.8415.9815.98-1.72%427,822
Aug 25, 202516.1416.4016.1216.2616.261.12%422,715
Aug 22, 202516.1616.2616.0016.0816.08-0.25%150,819
Aug 21, 202516.2016.2616.0016.1216.120.50%265,869
Aug 20, 202515.9216.0415.8416.0416.040.50%180,387
Aug 19, 202515.8416.0015.8415.9615.960.63%119,249
Aug 18, 202515.8015.8615.7215.8615.860.25%170,791
Aug 15, 202515.9015.9215.7415.8215.820.38%151,896
Aug 14, 202516.0616.1015.7215.7615.76-1.75%248,174
Aug 13, 202516.4816.4816.0416.0416.04-2.43%271,997
Aug 12, 202516.3416.4816.3216.4416.440.74%394,381
Aug 11, 202516.3216.3816.1816.3216.320.49%189,685
Aug 8, 202516.1616.2616.1416.2416.240.25%165,538
Aug 7, 202516.2016.4016.2016.2016.200.37%507,639
Aug 6, 202516.1016.1616.0416.1416.141.25%210,505
Aug 5, 202516.1616.1615.9415.9415.94-0.50%270,319
Aug 4, 202515.7216.0215.7216.0216.02-0.74%660,310
Jul 31, 202516.1616.1616.0616.1416.140.12%310,545
Jul 30, 202515.9216.1215.7416.1216.121.26%419,090
Jul 29, 202515.7816.0015.7215.9215.920.89%394,056
Jul 28, 202516.0816.0815.7615.7815.78-2.35%268,962
Jul 25, 202516.3416.3416.0016.1616.16-1.10%362,742
Jul 24, 202516.4016.4015.3816.3416.34-1.80%894,658
Jul 23, 202516.2217.2216.1816.6416.643.23%883,593
Jul 22, 202516.0816.1215.9816.1216.120.25%620,412
Jul 21, 202516.0616.1415.9816.0816.080.37%149,986
Jul 18, 202515.9816.1415.9416.0216.020.25%240,961