EFG International AG EFGN
SIX · Switzerland · Finance
CHF 15.76-0.24 (-1.50%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 15.76 | -1.50% | CHF 15.82 | CHF 16.06 | CHF 15.70 | 295.33K |
| 2026-09-30 | CHF 16.00 | -0.62% | CHF 16.18 | CHF 16.30 | CHF 15.86 | 436.03K |
| 2026-09-29 | CHF 16.10 | +0.88% | CHF 16.02 | CHF 16.28 | CHF 16.00 | 350.49K |
| 2026-09-28 | CHF 15.96 | +0.38% | CHF 15.94 | CHF 16.16 | CHF 15.86 | 186.58K |
| 2026-09-25 | CHF 15.90 | -0.75% | CHF 16.24 | CHF 16.24 | CHF 15.80 | 257.20K |
| 2026-09-24 | CHF 16.02 | -1.60% | CHF 16.12 | CHF 16.22 | CHF 15.96 | 281.01K |
| 2026-09-23 | CHF 16.28 | +4.49% | CHF 16.30 | CHF 16.58 | CHF 16.08 | 467.06K |
| 2026-09-22 | CHF 15.58 | -0.76% | CHF 15.70 | CHF 15.96 | CHF 15.50 | 197.24K |
| 2026-09-21 | CHF 15.70 | +1.29% | CHF 15.56 | CHF 15.74 | CHF 15.54 | 198.21K |
| 2026-09-18 | CHF 15.50 | +0.39% | CHF 15.50 | CHF 15.50 | CHF 15.34 | 731.83K |
| 2026-09-17 | CHF 15.44 | +0.65% | CHF 15.28 | CHF 15.50 | CHF 15.28 | 245.97K |
| 2026-09-16 | CHF 15.34 | +0.39% | CHF 15.04 | CHF 15.42 | CHF 15.04 | 126.68K |
| 2026-09-15 | CHF 15.28 | -1.93% | CHF 15.50 | CHF 15.50 | CHF 15.06 | 238.08K |
| 2026-09-14 | CHF 15.58 | 0.00% | CHF 15.56 | CHF 15.68 | CHF 15.50 | 172.36K |
| 2026-09-11 | CHF 15.58 | -0.64% | CHF 15.66 | CHF 15.74 | CHF 15.54 | 147.60K |
| 2026-09-10 | CHF 15.68 | -0.63% | CHF 15.84 | CHF 16.00 | CHF 15.60 | 136.24K |
| 2026-09-09 | CHF 15.78 | 0.00% | CHF 15.72 | CHF 15.84 | CHF 15.62 | 133.66K |
| 2026-09-08 | CHF 15.78 | -1.13% | CHF 15.90 | CHF 16.04 | CHF 15.66 | 237.20K |
| 2026-09-07 | CHF 15.96 | +0.76% | CHF 15.70 | CHF 16.04 | CHF 15.52 | 120.93K |
| 2026-09-04 | CHF 15.84 | +1.41% | CHF 15.60 | CHF 15.86 | CHF 15.52 | 284.58K |
| 2026-09-03 | CHF 15.62 | -0.76% | CHF 15.90 | CHF 15.90 | CHF 15.60 | 158.61K |
| 2026-09-02 | CHF 15.74 | -0.88% | CHF 15.80 | CHF 15.88 | CHF 15.62 | 190.08K |
| 2026-09-01 | CHF 15.88 | -0.75% | CHF 15.96 | CHF 15.98 | CHF 15.50 | 342.26K |
| 2026-08-31 | CHF 16.00 | -1.11% | CHF 16.20 | CHF 16.22 | CHF 15.98 | 183.50K |
| 2026-08-28 | CHF 16.18 | -0.12% | CHF 16.24 | CHF 16.30 | CHF 16.14 | 135.69K |
| 2026-08-27 | CHF 16.20 | +0.75% | CHF 16.08 | CHF 16.26 | CHF 15.96 | 205.80K |
| 2026-08-26 | CHF 16.08 | -0.74% | CHF 16.22 | CHF 16.24 | CHF 15.96 | 227.42K |
| 2026-08-25 | CHF 16.20 | -2.53% | CHF 16.46 | CHF 16.62 | CHF 16.20 | 172.64K |
| 2026-08-24 | CHF 16.62 | +1.59% | CHF 16.30 | CHF 16.62 | CHF 16.12 | 201.19K |
| 2026-08-21 | CHF 16.36 | -0.12% | CHF 16.40 | CHF 16.42 | CHF 16.24 | 190.16K |
| 2026-08-20 | CHF 16.38 | -1.56% | CHF 16.64 | CHF 16.66 | CHF 16.36 | 193.03K |
| 2026-08-19 | CHF 16.64 | -1.30% | CHF 16.84 | CHF 16.98 | CHF 16.60 | 281.51K |
| 2026-08-18 | CHF 16.86 | -1.29% | CHF 17.00 | CHF 17.08 | CHF 16.80 | 313.45K |
| 2026-08-17 | CHF 17.08 | -0.81% | CHF 17.10 | CHF 17.26 | CHF 17.04 | 180.37K |
| 2026-08-14 | CHF 17.22 | +2.14% | CHF 16.96 | CHF 17.26 | CHF 16.90 | 375.59K |
| 2026-08-13 | CHF 16.86 | -0.47% | CHF 16.94 | CHF 17.06 | CHF 16.82 | 200.50K |
| 2026-08-12 | CHF 16.94 | +0.36% | CHF 16.76 | CHF 16.96 | CHF 16.76 | 142.91K |
| 2026-08-11 | CHF 16.88 | +0.72% | CHF 16.54 | CHF 17.00 | CHF 16.54 | 209.63K |
| 2026-08-10 | CHF 16.76 | -0.59% | CHF 16.80 | CHF 16.84 | CHF 16.54 | 237.94K |
| 2026-08-07 | CHF 16.86 | -0.71% | CHF 17.00 | CHF 17.00 | CHF 16.76 | 151.95K |
| 2026-08-06 | CHF 16.98 | +1.31% | CHF 16.74 | CHF 17.00 | CHF 16.70 | 191.49K |
| 2026-08-05 | CHF 16.76 | -0.48% | CHF 16.80 | CHF 17.00 | CHF 16.66 | 184.65K |
| 2026-08-04 | CHF 16.84 | +2.68% | CHF 16.50 | CHF 16.84 | CHF 16.44 | 289.79K |
| 2026-08-03 | CHF 16.40 | +1.99% | CHF 16.22 | CHF 16.40 | CHF 16.20 | 379.16K |
| 2026-07-31 | CHF 16.08 | 0.00% | CHF 16.36 | CHF 16.36 | CHF 15.98 | 317.06K |
| 2026-07-30 | CHF 16.08 | +0.37% | CHF 16.00 | CHF 16.18 | CHF 16.00 | 299.36K |
| 2026-07-29 | CHF 16.02 | +0.38% | CHF 16.20 | CHF 16.34 | CHF 16.00 | 301.28K |
| 2026-07-28 | CHF 15.96 | -0.25% | CHF 16.04 | CHF 16.20 | CHF 15.94 | 376.84K |
| 2026-07-27 | CHF 16.00 | +0.13% | CHF 16.10 | CHF 16.16 | CHF 16.00 | 242.82K |
| 2026-07-24 | CHF 15.98 | -0.62% | CHF 16.10 | CHF 16.24 | CHF 15.80 | 302.93K |
| 2026-07-23 | CHF 16.08 | -5.74% | CHF 17.00 | CHF 17.00 | CHF 15.82 | 774.66K |
| 2026-07-22 | CHF 17.06 | -5.64% | CHF 17.88 | CHF 18.04 | CHF 17.00 | 453.46K |
| 2026-07-21 | CHF 18.08 | +1.01% | CHF 17.80 | CHF 18.08 | CHF 17.68 | 278.56K |
| 2026-07-20 | CHF 17.90 | -1.97% | CHF 18.26 | CHF 18.28 | CHF 17.90 | 266.41K |
| 2026-07-17 | CHF 18.26 | -1.40% | CHF 18.50 | CHF 18.50 | CHF 18.16 | 305.29K |
| 2026-07-16 | CHF 18.52 | +0.76% | CHF 18.30 | CHF 18.52 | CHF 18.16 | 402.77K |
| 2026-07-15 | CHF 18.38 | +1.66% | CHF 18.10 | CHF 18.38 | CHF 17.96 | 245.58K |
| 2026-07-14 | CHF 18.08 | +6.10% | CHF 17.06 | CHF 18.08 | CHF 17.06 | 652.01K |
| 2026-07-13 | CHF 17.04 | +1.67% | CHF 16.80 | CHF 17.34 | CHF 16.80 | 406.02K |
| 2026-07-10 | CHF 16.76 | +2.20% | CHF 16.28 | CHF 16.76 | CHF 16.28 | 198.04K |
| 2026-07-09 | CHF 16.40 | +1.61% | CHF 16.22 | CHF 16.50 | CHF 16.20 | 219.39K |
| 2026-07-08 | CHF 16.14 | -2.42% | CHF 16.44 | CHF 16.50 | CHF 16.14 | 241.21K |
| 2026-07-07 | CHF 16.54 | -1.08% | CHF 16.80 | CHF 16.96 | CHF 16.46 | 219.25K |
| 2026-07-06 | CHF 16.72 | +0.72% | CHF 16.64 | CHF 16.78 | CHF 16.56 | 267.14K |
| 2026-07-03 | CHF 16.60 | +0.48% | CHF 16.52 | CHF 16.68 | CHF 16.50 | 147.36K |
| 2026-07-02 | CHF 16.52 | +0.61% | CHF 16.36 | CHF 16.64 | CHF 16.34 | 251.04K |
| 2026-07-01 | CHF 16.42 | +1.23% | CHF 16.38 | CHF 16.42 | CHF 16.14 | 281.57K |
| 2026-06-30 | CHF 16.22 | +0.75% | CHF 16.08 | CHF 16.30 | CHF 16.08 | 251.56K |
| 2026-06-29 | CHF 16.10 | -1.35% | CHF 16.32 | CHF 16.46 | CHF 16.10 | 298.20K |
| 2026-06-26 | CHF 16.32 | +0.49% | CHF 16.14 | CHF 16.36 | CHF 16.10 | 249.45K |
| 2026-06-25 | CHF 16.24 | -0.73% | CHF 16.98 | CHF 16.98 | CHF 16.22 | 221.65K |
| 2026-06-24 | CHF 16.36 | -2.15% | CHF 16.66 | CHF 16.66 | CHF 16.34 | 273.99K |
| 2026-06-23 | CHF 16.72 | +0.12% | CHF 16.64 | CHF 16.74 | CHF 16.44 | 288.15K |
| 2026-06-22 | CHF 16.70 | -0.36% | CHF 16.70 | CHF 16.84 | CHF 16.64 | 202.96K |
| 2026-06-19 | CHF 16.76 | +0.12% | CHF 16.84 | CHF 16.86 | CHF 16.66 | 1.13M |
| 2026-06-18 | CHF 16.74 | -0.95% | CHF 16.84 | CHF 16.98 | CHF 16.58 | 356.68K |
| 2026-06-17 | CHF 16.90 | +1.32% | CHF 16.66 | CHF 16.98 | CHF 16.58 | 381.28K |
| 2026-06-16 | CHF 16.68 | +1.09% | CHF 16.60 | CHF 16.88 | CHF 16.60 | 261.74K |
| 2026-06-15 | CHF 16.50 | +0.12% | CHF 16.66 | CHF 16.84 | CHF 16.46 | 252.54K |
| 2026-06-12 | CHF 16.48 | +3.78% | CHF 16.06 | CHF 16.50 | CHF 16.06 | 234.61K |
| 2026-06-11 | CHF 15.88 | -1.49% | CHF 16.02 | CHF 16.16 | CHF 15.84 | 248.78K |
| 2026-06-10 | CHF 16.12 | -0.74% | CHF 16.36 | CHF 16.40 | CHF 16.08 | 394.62K |
| 2026-06-09 | CHF 16.24 | -1.81% | CHF 16.70 | CHF 16.74 | CHF 16.24 | 262.31K |
| 2026-06-08 | CHF 16.54 | -0.12% | CHF 16.52 | CHF 16.60 | CHF 16.34 | 226.81K |
| 2026-06-05 | CHF 16.56 | +0.12% | CHF 16.68 | CHF 16.74 | CHF 16.50 | 214.98K |
| 2026-06-04 | CHF 16.54 | +1.47% | CHF 16.28 | CHF 16.60 | CHF 16.28 | 251.97K |
| 2026-06-03 | CHF 16.30 | -0.37% | CHF 16.40 | CHF 16.40 | CHF 16.06 | 219.06K |
| 2026-06-02 | CHF 16.36 | +1.36% | CHF 16.26 | CHF 16.48 | CHF 16.26 | 435.88K |
| 2026-06-01 | CHF 16.14 | -0.98% | CHF 16.22 | CHF 16.46 | CHF 15.94 | 348.96K |
| 2026-05-29 | CHF 16.30 | +0.87% | CHF 16.16 | CHF 16.30 | CHF 15.88 | 608.88K |