Swiss - Delayed Quote
CHF
EFG International AG (EFGN.SW)
16.10
-0.04
(-0.25%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.14
16.16
15.96
16.10
16.10
190,235
Oct 29, 2026
16.22
16.28
16.12
16.14
16.14
204,233
Oct 28, 2026
16.24
16.28
16.10
16.24
16.24
172,580
Oct 27, 2026
16.06
16.28
15.92
16.28
16.28
302,538
Oct 26, 2026
15.64
16.06
15.64
16.06
16.06
183,883
Oct 23, 2026
15.98
16.00
15.60
15.62
15.62
231,093
Oct 22, 2026
15.98
16.00
15.72
15.96
15.96
284,878
Oct 21, 2026
16.02
16.10
15.94
16.04
16.04
177,214
Oct 20, 2026
15.82
16.06
15.76
16.04
16.04
178,595
Oct 19, 2026
16.00
16.00
15.76
15.96
15.96
143,234
Oct 16, 2026
15.96
16.08
15.90
16.06
16.06
358,516
Oct 15, 2026
15.74
16.04
15.68
15.96
15.96
523,415
Oct 14, 2026
15.88
16.12
15.78
15.78
15.78
259,035
Oct 13, 2026
15.86
15.96
15.80
15.94
15.94
286,590
Oct 12, 2026
15.80
15.90
15.72
15.86
15.86
96,925
Oct 9, 2026
15.78
15.86
15.64
15.76
15.76
134,711
Oct 8, 2026
15.58
15.84
15.42
15.78
15.78
245,301
Oct 7, 2026
16.08
16.08
15.56
15.72
15.72
265,163
Oct 6, 2026
16.16
16.30
16.08
16.20
16.20
365,358
Oct 5, 2026
15.94
16.20
15.88
16.14
16.14
276,961
Oct 2, 2026
15.74
15.98
15.68
15.94
15.94
163,367
Oct 1, 2026
15.82
16.06
15.70
15.76
15.76
295,330
Sep 30, 2026
16.18
16.30
15.86
16.00
16.00
436,025
Sep 29, 2026
16.02
16.28
16.00
16.10
16.10
350,492
Sep 28, 2026
15.94
16.16
15.86
15.96
15.96
186,582
Sep 25, 2026
16.24
16.24
15.80
15.90
15.90
257,202
Sep 24, 2026
16.12
16.22
15.96
16.02
16.02
281,013
Sep 23, 2026
16.30
16.58
16.08
16.28
16.28
467,061
Sep 22, 2026
15.70
15.96
15.50
15.58
15.58
197,235
Sep 21, 2026
15.56
15.74
15.54
15.70
15.70
198,214
Sep 18, 2026
15.50
15.50
15.34
15.50
15.50
731,830
Sep 17, 2026
15.28
15.50
15.28
15.44
15.44
245,966
Sep 16, 2026
15.04
15.42
15.04
15.34
15.34
126,677
Sep 15, 2026
15.50
15.50
15.06
15.28
15.28
238,084
Sep 14, 2026
15.56
15.68
15.50
15.58
15.58
172,360
Sep 11, 2026
15.66
15.74
15.54
15.58
15.58
147,598
Sep 10, 2026
15.84
16.00
15.60
15.68
15.68
136,237
Sep 9, 2026
15.72
15.84
15.62
15.78
15.78
133,657
Sep 8, 2026
15.90
16.04
15.66
15.78
15.78
237,196
Sep 7, 2026
15.76
16.04
15.52
15.96
15.96
125,419
Sep 4, 2026
15.60
15.86
15.52
15.84
15.84
284,584
Sep 3, 2026
15.90
15.90
15.60
15.62
15.62
158,612
Sep 2, 2026
15.80
15.88
15.62
15.74
15.74
190,076
Sep 1, 2026
15.96
15.98
15.50
15.88
15.88
342,260
Aug 31, 2026
16.20
16.22
15.98
16.00
16.00
183,502
Aug 28, 2026
16.24
16.30
16.14
16.18
16.18
135,693
Aug 27, 2026
16.08
16.26
15.96
16.20
16.20
205,795
Aug 26, 2026
16.22
16.24
15.96
16.08
16.08
227,423
Aug 25, 2026
16.46
16.62
16.20
16.20
16.20
172,644
Aug 24, 2026
16.30
16.62
16.12
16.62
16.62
201,194
Aug 21, 2026
16.40
16.42
16.24
16.36
16.36
190,155
Aug 20, 2026
16.64
16.66
16.36
16.38
16.38
193,031
Aug 19, 2026
16.84
16.98
16.60
16.64
16.64
281,513
Aug 18, 2026
17.00
17.08
16.80
16.86
16.86
313,449
Aug 17, 2026
17.10
17.26
17.04
17.08
17.08
180,372
Aug 14, 2026
16.96
17.26
16.90
17.22
17.22
375,589
Aug 13, 2026
16.94
17.06
16.82
16.86
16.86
200,496
Aug 12, 2026
16.76
16.96
16.76
16.94
16.94
142,911
Aug 11, 2026
16.54
17.00
16.54
16.88
16.88
209,629
Aug 10, 2026
16.80
16.84
16.54
16.76
16.76
237,940
Aug 7, 2026
17.00
17.00
16.76
16.86
16.86
151,951
Aug 6, 2026
16.74
17.00
16.70
16.98
16.98
191,492
Aug 5, 2026
16.80
17.00
16.66
16.76
16.76
184,646
Aug 4, 2026
16.50
16.84
16.44
16.84
16.84
289,791
Aug 3, 2026
16.22
16.40
16.20
16.40
16.40
379,158
Jul 31, 2026
16.36
16.36
15.98
16.08
16.08
317,064
Jul 30, 2026
16.00
16.18
16.00
16.08
16.08
299,360
Jul 29, 2026
16.20
16.34
16.00
16.02
16.02
301,284
Jul 28, 2026
16.04
16.20
15.94
15.96
15.96
376,837
Jul 27, 2026
16.10
16.16
16.00
16.00
16.00
242,822
Jul 24, 2026
16.10
16.24
15.80
15.98
15.98
302,930
Jul 23, 2026
17.00
17.00
15.82
16.08
16.08
774,664
Jul 22, 2026
17.88
18.04
17.00
17.06
17.06
453,463
Jul 21, 2026
17.80
18.08
17.68
18.08
18.08
278,560
Jul 20, 2026
18.26
18.28
17.90
17.90
17.90
266,405
Jul 17, 2026
18.50
18.50
18.16
18.26
18.26
305,294
Jul 16, 2026
18.30
18.52
18.16
18.52
18.52
402,769
Jul 15, 2026
18.10
18.38
17.96
18.38
18.38
245,583
Jul 14, 2026
17.06
18.08
17.06
18.08
18.08
652,008
Jul 13, 2026
16.80
17.34
16.80
17.04
17.04
406,017
Jul 10, 2026
16.28
16.76
16.28
16.76
16.76
198,035
Jul 9, 2026
16.22
16.50
16.20
16.40
16.40
219,392
Jul 8, 2026
16.44
16.50
16.14
16.14
16.14
241,206
Jul 7, 2026
16.80
16.96
16.46
16.54
16.54
219,247
Jul 6, 2026
16.64
16.78
16.56
16.72
16.72
267,136
Jul 3, 2026
16.52
16.68
16.50
16.60
16.60
147,363
Jul 2, 2026
16.36
16.64
16.34
16.52
16.52
251,044
Jul 1, 2026
16.38
16.42
16.14
16.42
16.42
281,573
Jun 30, 2026
16.08
16.30
16.08
16.22
16.22
251,555
Jun 29, 2026
16.32
16.46
16.10
16.10
16.10
298,204
Jun 26, 2026
16.14
16.36
16.10
16.32
16.32
249,452
Jun 25, 2026
16.98
16.98
16.22
16.24
16.24
221,651
Jun 24, 2026
16.66
16.66
16.34
16.36
16.36
273,993
Jun 23, 2026
16.64
16.74
16.44
16.72
16.72
288,151
Jun 22, 2026
16.70
16.84
16.64
16.70
16.70
202,959
Jun 19, 2026
16.84
16.86
16.66
16.76
16.76
1,128,689
Jun 18, 2026
16.84
16.98
16.58
16.74
16.74
356,680
Jun 17, 2026
16.66
16.98
16.58
16.90
16.90
381,276
Jun 16, 2026
16.60
16.88
16.60
16.68
16.68
261,738
Jun 15, 2026
16.66
16.84
16.46
16.50
16.50
252,538
Jun 12, 2026
16.06
16.50
16.06
16.48
16.48
234,606
Jun 11, 2026
16.02
16.16
15.84
15.88
15.88
248,775
Jun 10, 2026
16.36
16.40
16.08
16.12
16.12
394,621
Jun 9, 2026
16.70
16.74
16.24
16.24
16.24
262,312
Jun 8, 2026
16.52
16.60
16.34
16.54
16.54
226,807
Jun 5, 2026
16.68
16.74
16.50
16.56
16.56
214,976
Jun 4, 2026
16.28
16.60
16.28
16.54
16.54
251,966
Jun 3, 2026
16.40
16.40
16.06
16.30
16.30
219,062
Jun 2, 2026
16.26
16.48
16.26
16.36
16.36
435,875
Jun 1, 2026
16.22
16.46
15.94
16.14
16.14
348,964
May 29, 2026
16.16
16.30
15.88
16.30
16.30
608,877
May 28, 2026
16.32
16.38
16.02
16.16
16.16
369,205
May 27, 2026
16.58
16.66
16.38
16.44
16.44
562,045
May 26, 2026
16.58
16.62
16.36
16.50
16.50
286,327
May 22, 2026
17.04
17.04
16.34
16.44
16.44
355,226
May 21, 2026
17.24
17.28
16.62
16.88
16.88
319,316
May 20, 2026
17.10
17.50
16.84
17.46
17.46
333,004
May 19, 2026
17.50
17.64
17.30
17.34
17.34
336,660
May 18, 2026
17.10
17.48
17.04
17.34
17.34
371,888
May 15, 2026
17.06
17.30
17.06
17.28
17.28
647,599
May 13, 2026
16.90
17.20
16.84
17.14
17.14
436,008
May 12, 2026
16.80
17.00
16.66
16.76
16.76
309,620
May 11, 2026
16.92
17.10
16.90
16.92
16.92
311,200
May 8, 2026
16.72
17.00
16.70
16.92
16.92
147,898
May 7, 2026
16.98
17.08
16.90
16.96
16.96
224,843
May 6, 2026
16.70
17.06
16.68
16.94
16.94
302,418
May 5, 2026
16.32
16.72
16.32
16.48
16.48
260,123
May 4, 2026
16.94
16.94
16.46
16.46
16.46
228,483
Apr 30, 2026
16.58
16.82
16.48
16.80
16.80
265,321
Apr 29, 2026
17.00
17.02
16.64
16.76
16.76
345,779
Apr 28, 2026
16.96
17.02
16.82
16.96
16.96
279,754
Apr 27, 2026
16.72
17.02
16.68
16.92
16.92
211,723
Apr 24, 2026
16.68
16.70
16.42
16.70
16.70
478,495
Apr 23, 2026
17.20
17.20
16.82
16.90
16.90
256,478
Apr 22, 2026
17.68
17.72
17.24
17.30
17.30
231,223
Apr 21, 2026
17.74
17.94
17.60
17.60
17.60
482,942
Apr 20, 2026
17.70
17.70
17.46
17.70
17.70
2,222,250
Apr 17, 2026
17.76
17.84
17.68
17.82
17.82
249,449
Apr 16, 2026
17.98
17.98
17.62
17.66
17.66
217,290
Apr 15, 2026
18.06
18.10
17.88
18.02
18.02
281,626
Apr 14, 2026
17.80
18.02
17.78
18.02
18.02
303,339
Apr 13, 2026
17.66
17.80
17.56
17.70
17.70
210,360
Apr 10, 2026
17.68
17.82
17.56
17.70
17.70
168,726
Apr 9, 2026
17.60
17.64
17.46
17.64
17.64
475,882
Apr 8, 2026
17.40
17.80
17.40
17.60
17.60
291,071
Apr 7, 2026
16.90
17.26
16.86
16.86
16.86
277,896
Apr 2, 2026
16.84
17.12
16.78
17.10
17.10
163,809
Apr 1, 2026
17.10
17.26
17.08
17.14
17.14
108,598
Mar 31, 2026
16.58
16.94
16.58
16.82
16.82
154,018
Mar 30, 2026
16.48
16.70
16.20
16.62
16.62
207,444
Mar 27, 2026
16.94
16.94
16.52
16.52
16.52
292,896
Mar 26, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
17.24
17.28
16.92
17.00
17.00
247,204
Mar 25, 2026
17.78
18.06
17.72
17.80
17.15
244,312
Mar 24, 2026
17.48
17.64
17.02
17.60
16.96
408,409
Mar 23, 2026
17.06
17.80
16.80
17.48
16.84
273,026
Mar 20, 2026
17.92
17.92
17.36
17.44
16.80
704,099
Mar 19, 2026
17.76
17.80
17.56
17.58
16.94
181,466
Mar 18, 2026
18.10
18.24
17.94
17.96
17.30
197,457
Mar 17, 2026
17.86
17.96
17.70
17.88
17.23
184,053
Mar 16, 2026
17.78
17.92
17.62
17.92
17.27
135,304
Mar 13, 2026
18.26
18.26
17.60
17.78
17.13
140,945
Mar 12, 2026
17.98
18.10
17.86
17.92
17.27
139,460
Mar 11, 2026
18.44
18.44
17.92
18.08
17.42
172,330
Mar 10, 2026
18.50
18.54
18.26
18.54
17.86
150,103
Mar 9, 2026
18.00
18.16
17.64
18.12
17.46
262,948
Mar 6, 2026
18.80
18.80
18.30
18.48
17.81
183,488
Mar 5, 2026
18.76
18.92
18.54
18.66
17.98
209,419
Mar 4, 2026
18.26
18.80
18.16
18.68
18.00
269,730
Mar 3, 2026
18.50
18.52
17.98
18.24
17.57
197,449
Mar 2, 2026
18.24
18.84
17.92
18.78
18.09
279,360
Feb 27, 2026
18.84
19.00
18.46
18.88
18.19
436,819
Feb 26, 2026
18.76
18.92
18.64
18.90
18.21
157,336
Feb 25, 2026
18.42
18.70
18.38
18.70
18.02
181,141
Feb 24, 2026
18.92
18.92
18.22
18.36
17.69
161,532
Feb 23, 2026
19.00
19.06
18.62
18.62
17.94
232,686
Feb 20, 2026
19.04
19.28
18.80
19.04
18.34
287,576
Feb 19, 2026
18.52
19.04
18.46
19.04
18.34
578,064
Feb 18, 2026
18.50
18.82
17.12
18.52
17.84
920,932
Feb 17, 2026
18.82
19.06
18.74
19.00
18.31
228,027
Feb 16, 2026
18.80
18.98
18.66
18.84
18.15
213,003
Feb 13, 2026
18.74
18.74
18.38
18.74
18.06
288,965
Feb 12, 2026
18.70
18.82
18.38
18.40
17.73
266,404
Feb 11, 2026
19.38
19.38
18.54
18.56
17.88
479,836
Feb 10, 2026
19.74
19.74
19.42
19.42
18.71
265,565
Feb 9, 2026
19.66
19.80
19.44
19.80
19.08
188,510
Feb 6, 2026
19.14
19.48
18.96
19.38
18.67
197,534
Feb 5, 2026
19.46
19.60
18.98
19.16
18.46
322,133
Feb 4, 2026
19.42
19.52
18.86
19.42
18.71
269,186
Feb 3, 2026
20.15
20.20
19.74
19.90
19.17
255,844
Feb 2, 2026
19.78
19.94
19.50
19.90
19.17
220,732
Jan 30, 2026
19.68
19.76
19.62
19.68
18.96
171,520
Jan 29, 2026
19.74
19.76
19.54
19.64
18.92
215,362
Jan 28, 2026
20.05
20.05
19.56
19.70
18.98
176,665
Jan 27, 2026
19.80
20.05
19.70
19.94
19.21
186,373
Jan 26, 2026
19.84
20.05
19.66
19.72
19.00
236,920
Jan 23, 2026
20.00
20.00
19.84
20.00
19.27
274,635
Jan 22, 2026
19.98
20.25
19.90
20.00
19.27
379,445
Jan 21, 2026
20.00
20.00
19.44
19.82
19.10
313,186
Jan 20, 2026
20.00
20.15
19.88
20.10
19.37
535,651
Jan 19, 2026
20.30
20.35
20.05
20.25
19.51
240,261
Jan 16, 2026
20.55
20.70
20.40
20.45
19.70
539,867
Jan 15, 2026
20.15
20.60
20.05
20.50
19.75
677,106
Jan 14, 2026
20.15
20.25
20.05
20.25
19.51
517,723
Jan 13, 2026
20.15
20.35
19.82
20.10
19.37
280,974
Jan 12, 2026
19.98
20.10
19.76
20.05
19.32
468,764
Jan 9, 2026
19.98
19.98
19.64
19.90
19.17
247,553
Jan 8, 2026
19.76
19.82
19.48
19.82
19.10
235,795
Jan 7, 2026
19.80
19.82
19.62
19.80
19.08
294,525
Jan 6, 2026
19.96
19.96
19.56
19.70
18.98
321,557
Jan 5, 2026
19.34
19.86
19.16
19.86
19.13
854,084
Dec 30, 2025
19.00
19.08
18.90
19.06
18.36
293,661
Dec 29, 2025
19.10
19.10
18.84
18.94
18.25
425,749
Dec 23, 2025
18.98
19.04
18.84
19.02
18.33
354,561
Dec 22, 2025
18.96
19.02
18.80
19.02
18.33
468,988
Dec 19, 2025
18.84
18.86
18.66
18.86
18.17
639,727
Dec 18, 2025
18.60
18.84
18.56
18.84
18.15
568,342
Dec 17, 2025
18.64
18.74
18.48
18.58
17.90
368,347
Dec 16, 2025
18.44
18.56
18.36
18.56
17.88
322,622
Dec 15, 2025
18.40
18.54
18.38
18.48
17.81
259,213
Dec 12, 2025
18.44
18.78
18.32
18.38
17.71
258,239
Dec 11, 2025
18.42
18.58
18.40
18.42
17.75
249,100
Dec 10, 2025
18.50
18.56
18.40
18.50
17.82
211,244
Dec 9, 2025
18.60
18.74
18.42
18.56
17.88
305,887
Dec 8, 2025
18.52
18.70
18.46
18.60
17.92
306,877
Dec 5, 2025
18.60
18.70
18.46
18.48
17.81
298,507
Dec 4, 2025
18.66
18.80
18.48
18.54
17.86
287,946
Dec 3, 2025
18.62
18.76
18.46
18.52
17.84
444,214
Dec 2, 2025
18.20
18.56
18.06
18.56
17.88
338,631
Dec 1, 2025
18.50
18.50
18.18
18.20
17.54
404,807
Nov 28, 2025
18.48
18.48
18.26
18.42
17.75
383,059
Nov 27, 2025
18.26
18.46
18.14
18.46
17.79
922,083
Nov 26, 2025
18.00
18.28
17.92
18.26
17.59
315,437
Nov 25, 2025
17.88
18.00
17.38
17.94
17.28
569,102
Nov 24, 2025
17.42
17.42
17.00
17.14
16.51
821,281
Nov 21, 2025
17.26
17.32
17.14
17.24
16.61
178,858
Nov 20, 2025
17.70
17.72
17.36
17.46
16.82
214,381
Nov 19, 2025
17.20
17.42
17.10
17.36
16.73
206,761
Nov 18, 2025
17.04
17.22
16.98
17.18
16.55
208,744
Nov 17, 2025
17.48
17.66
17.24
17.30
16.67
300,748
Nov 14, 2025
17.20
17.20
16.64
16.82
16.21
203,746
Nov 13, 2025
17.32
17.40
17.26
17.38
16.75
235,051
Nov 12, 2025
17.12
17.24
16.98
17.24
16.61
370,308
Nov 11, 2025
16.90
17.28
16.88
17.10
16.48
434,069
Nov 10, 2025
16.36
17.16
16.34
16.80
16.19
608,976
Nov 7, 2025
16.26
16.36
16.10
16.14
15.55
87,597
Nov 6, 2025
16.48
16.70
16.18
16.22
15.63
208,875
Nov 5, 2025
16.56
16.56
16.36
16.54
15.94
197,143
Nov 4, 2025
16.80
16.80
16.30
16.52
15.92
247,735
Nov 3, 2025
16.84
16.96
16.70
16.84
16.23
225,773
Oct 31, 2025
16.70
16.88
16.64
16.74
16.13
236,659
Oct 30, 2025
16.50
16.72
16.48
16.72
16.11
121,250
