Skip to main content
EFG International AG (SWX:EFGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.92
-0.04 (-0.24%)
Apr 29, 2026, 1:53 PM CET

EFG International AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9617.0216.8216.9616.960.24%279,754
Apr 27, 202616.7217.0216.6816.9216.921.32%211,723
Apr 24, 202616.6816.7016.4216.7016.70-1.18%478,495
Apr 23, 202617.2017.2016.8216.9016.90-2.31%256,478
Apr 22, 202617.6817.7217.2417.3017.30-1.70%231,223
Apr 21, 202617.7417.9417.6017.6017.60-0.56%482,942
Apr 20, 202617.7017.7017.4617.7017.70-0.67%2,222,250
Apr 17, 202617.7617.8417.6817.8217.820.91%249,449
Apr 16, 202617.9817.9817.6217.6617.66-2.00%217,290
Apr 15, 202618.0618.1017.8818.0218.02-281,626
Apr 14, 202617.8018.0217.7818.0218.021.81%303,339
Apr 13, 202617.6617.8017.5617.7017.70-210,360
Apr 10, 202617.6817.8217.5617.7017.700.34%168,726
Apr 9, 202617.6017.6417.4617.6417.640.23%475,882
Apr 8, 202617.4017.8017.4017.6017.604.39%291,071
Apr 7, 202616.9017.2616.8616.8616.86-1.40%277,896
Apr 2, 202616.8417.1216.7817.1017.10-0.23%163,809
Apr 1, 202617.1017.2617.0817.1417.141.90%108,598
Mar 31, 202616.5816.9416.5816.8216.821.20%154,018
Mar 30, 202616.4816.7016.2016.6216.620.61%207,444
Mar 27, 202616.9416.9416.5216.5216.52-2.82%292,896
Mar 26, 202617.2417.2816.9217.0017.00-4.49%247,204
Mar 25, 202617.7818.0617.7217.8017.151.14%244,312
Mar 24, 202617.4817.6417.0217.6016.960.69%408,409
Mar 23, 202617.0617.8016.8017.4816.840.23%273,026
Mar 20, 202617.9217.9217.3617.4416.80-0.80%704,099
Mar 19, 202617.7617.8017.5617.5816.94-2.12%181,466
Mar 18, 202618.1018.2417.9417.9617.300.45%197,457
Mar 17, 202617.8617.9617.7017.8817.23-0.22%184,053
Mar 16, 202617.7817.9217.6217.9217.270.79%135,304
Mar 13, 202618.2618.2617.6017.7817.13-0.78%140,945
Mar 12, 202617.9818.1017.8617.9217.27-0.88%139,460
Mar 11, 202618.4418.4417.9218.0817.42-2.48%172,330
Mar 10, 202618.5018.5418.2618.5417.862.32%150,103
Mar 9, 202618.0018.1617.6418.1217.46-1.95%262,948
Mar 6, 202618.8018.8018.3018.4817.81-0.96%183,488
Mar 5, 202618.7618.9218.5418.6617.98-0.11%209,419
Mar 4, 202618.2618.8018.1618.6818.002.41%269,730
Mar 3, 202618.5018.5217.9818.2417.57-2.88%197,449
Mar 2, 202618.2418.8417.9218.7818.09-0.53%279,195
Feb 27, 202618.8419.0018.4618.8818.19-0.11%436,819
Feb 26, 202618.7618.9218.6418.9018.211.07%157,336
Feb 25, 202618.4218.7018.3818.7018.021.85%181,141
Feb 24, 202618.9218.9218.2218.3617.69-1.40%161,532
Feb 23, 202619.0019.0618.6218.6217.94-2.21%232,686
Feb 20, 202619.0419.2818.8019.0418.34-287,576
Feb 19, 202618.5219.0418.4619.0418.342.81%578,064
Feb 18, 202618.5018.8217.1218.5217.84-2.53%920,932
Feb 17, 202618.8219.0618.7419.0018.310.85%228,027
Feb 16, 202618.8018.9818.6618.8418.150.53%213,003
Feb 13, 202618.7418.7418.3818.7418.061.85%288,965
Feb 12, 202618.7018.8218.3818.4017.73-0.86%266,404
Feb 11, 202619.3819.3818.5418.5617.88-4.43%479,836
Feb 10, 202619.7419.7419.4219.4218.71-1.92%265,565
Feb 9, 202619.6619.8019.4419.8019.082.17%188,510
Feb 6, 202619.1419.4818.9619.3818.671.15%197,534
Feb 5, 202619.4619.6018.9819.1618.46-1.34%322,133
Feb 4, 202619.4219.5218.8619.4218.71-2.41%269,186
Feb 3, 202620.1520.2019.7419.9019.17-255,844
Feb 2, 202619.7819.9419.5019.9019.171.12%220,732
Jan 30, 202619.6819.7619.6219.6818.960.20%171,520
Jan 29, 202619.7419.7619.5419.6418.92-0.30%215,362
Jan 28, 202620.0520.0519.5619.7018.98-1.20%176,665
Jan 27, 202619.8020.0519.7019.9419.211.12%186,373
Jan 26, 202619.8420.0519.6619.7219.00-1.40%236,920
Jan 23, 202620.0020.0019.8420.0019.27-274,635
Jan 22, 202619.9820.2519.9020.0019.270.91%379,445
Jan 21, 202620.0020.0019.4419.8219.10-1.39%313,186
Jan 20, 202620.0020.1519.8820.1019.37-0.74%535,651
Jan 19, 202620.3020.3520.0520.2519.51-0.98%240,261
Jan 16, 202620.5520.7020.4020.4519.70-0.24%539,867
Jan 15, 202620.1520.6020.0520.5019.751.23%677,106
Jan 14, 202620.1520.2520.0520.2519.510.75%517,723
Jan 13, 202620.1520.3519.8220.1019.370.25%280,974
Jan 12, 202619.9820.1019.7620.0519.320.75%468,764
Jan 9, 202619.9819.9819.6419.9019.170.40%247,553
Jan 8, 202619.7619.8219.4819.8219.100.10%235,795
Jan 7, 202619.8019.8219.6219.8019.080.51%294,525
Jan 6, 202619.9619.9619.5619.7018.98-0.81%321,557
Jan 5, 202619.3419.8619.1619.8619.134.20%854,084
Dec 30, 202519.0019.0818.9019.0618.360.63%293,661
Dec 29, 202519.1019.1018.8418.9418.25-0.42%425,749
Dec 23, 202518.9819.0418.8419.0218.33-354,561
Dec 22, 202518.9619.0218.8019.0218.330.85%468,988
Dec 19, 202518.8418.8618.6618.8618.170.11%639,727
Dec 18, 202518.6018.8418.5618.8418.151.40%568,342
Dec 17, 202518.6418.7418.4818.5817.900.11%368,347
Dec 16, 202518.4418.5618.3618.5617.880.43%322,622
Dec 15, 202518.4018.5418.3818.4817.810.54%259,213
Dec 12, 202518.4418.7818.3218.3817.71-0.22%258,239
Dec 11, 202518.4218.5818.4018.4217.75-0.43%249,100
Dec 10, 202518.5018.5618.4018.5017.82-0.32%211,244
Dec 9, 202518.6018.7418.4218.5617.88-0.22%305,887
Dec 8, 202518.5218.7018.4618.6017.920.65%306,877
Dec 5, 202518.6018.7018.4618.4817.81-0.32%298,507
Dec 4, 202518.6618.8018.4818.5417.860.11%287,946
Dec 3, 202518.6218.7618.4618.5217.84-0.22%444,214
Dec 2, 202518.2018.5618.0618.5617.881.98%338,631
Dec 1, 202518.5018.5018.1818.2017.54-1.19%404,807
Nov 28, 202518.4818.4818.2618.4217.75-0.22%383,059