(EFG)
103.77
0.92 (0.89%)
At close: Mar 03, 2025, 3:59 PM
103.81
0.04%
After-hours: Mar 03, 2025, 06:37 PM EST
EFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 104.97 | 105.15 | 103.23 | 103.89 | 1.04 | 1.01% | 3,170,364 |
| Feb 28, 2025 | 102.34 | 102.93 | 101.68 | 102.85 | 0.54 | 0.53% | 5,764,700 |
| Feb 27, 2025 | 103.78 | 103.79 | 102.26 | 102.31 | -1.83 | -1.76% | 45,021,400 |
| Feb 26, 2025 | 104.43 | 105.08 | 103.91 | 104.14 | 0.10 | 0.10% | 665,800 |
| Feb 25, 2025 | 104.46 | 104.46 | 103.65 | 104.04 | 0.38 | 0.37% | 414,000 |
| Feb 24, 2025 | 104.14 | 104.33 | 103.40 | 103.66 | -0.28 | -0.27% | 469,810 |
| Feb 21, 2025 | 104.81 | 104.90 | 103.75 | 103.94 | -0.73 | -0.70% | 396,600 |
| Feb 20, 2025 | 104.55 | 104.79 | 104.13 | 104.67 | 0.22 | 0.21% | 372,800 |
| Feb 19, 2025 | 104.36 | 104.52 | 104.07 | 104.45 | -0.92 | -0.87% | 422,304 |
| Feb 18, 2025 | 105.44 | 105.55 | 105.06 | 105.37 | 0.69 | 0.66% | 625,400 |
| Feb 14, 2025 | 105.18 | 105.25 | 104.60 | 104.68 | -0.01 | -0.01% | 423,133 |
| Feb 13, 2025 | 103.77 | 104.76 | 103.76 | 104.69 | 1.48 | 1.43% | 590,100 |
| Feb 12, 2025 | 101.94 | 103.42 | 101.90 | 103.21 | 0.38 | 0.37% | 462,800 |
| Feb 11, 2025 | 102.16 | 102.96 | 102.16 | 102.83 | 0.46 | 0.45% | 937,700 |
| Feb 10, 2025 | 102.07 | 102.42 | 102.05 | 102.37 | 0.87 | 0.86% | 741,214 |
| Feb 7, 2025 | 102.71 | 102.82 | 101.35 | 101.50 | -1.27 | -1.24% | 634,127 |
| Feb 6, 2025 | 102.62 | 103.09 | 102.56 | 102.77 | 0.23 | 0.22% | 496,200 |
| Feb 5, 2025 | 102.12 | 102.70 | 101.94 | 102.54 | 0.87 | 0.86% | 454,305 |
| Feb 4, 2025 | 101.20 | 101.78 | 101.12 | 101.67 | 1.11 | 1.10% | 529,921 |
| Feb 3, 2025 | 99.93 | 101.16 | 99.74 | 100.56 | -1.22 | -1.20% | 912,716 |
| Jan 31, 2025 | 102.61 | 103.13 | 101.73 | 101.78 | -0.89 | -0.87% | 568,914 |
| Jan 30, 2025 | 102.36 | 103.20 | 102.26 | 102.67 | 1.12 | 1.10% | 869,800 |
| Jan 29, 2025 | 101.74 | 101.87 | 101.15 | 101.55 | -0.08 | -0.08% | 623,400 |
| Jan 28, 2025 | 101.48 | 101.75 | 100.88 | 101.63 | -0.11 | -0.11% | 514,500 |
| Jan 27, 2025 | 101.06 | 101.80 | 101.06 | 101.74 | -0.69 | -0.67% | 740,312 |
| Jan 24, 2025 | 102.49 | 102.82 | 102.27 | 102.43 | 0.73 | 0.72% | 526,637 |
| Jan 23, 2025 | 101.18 | 101.78 | 100.87 | 101.70 | 0.60 | 0.59% | 605,310 |
| Jan 22, 2025 | 101.37 | 101.49 | 101.06 | 101.10 | 0.37 | 0.37% | 557,933 |
| Jan 21, 2025 | 100.01 | 100.81 | 99.88 | 100.73 | 2.14 | 2.17% | 1,864,307 |
| Jan 17, 2025 | 98.72 | 99.15 | 98.51 | 98.59 | 0.47 | 0.48% | 537,800 |
| Jan 16, 2025 | 98.05 | 98.66 | 97.64 | 98.12 | 0.88 | 0.90% | 747,200 |
| Jan 15, 2025 | 97.51 | 97.60 | 96.88 | 97.24 | 1.14 | 1.19% | 514,730 |
| Jan 14, 2025 | 96.21 | 96.41 | 95.71 | 96.10 | -0.10 | -0.10% | 501,334 |
| Jan 13, 2025 | 95.38 | 96.21 | 95.35 | 96.20 | -0.51 | -0.53% | 1,091,200 |
| Jan 10, 2025 | 97.36 | 97.55 | 96.47 | 96.71 | -1.30 | -1.33% | 719,900 |
| Jan 8, 2025 | 97.67 | 98.21 | 97.36 | 98.01 | -0.07 | -0.07% | 622,900 |
| Jan 7, 2025 | 99.03 | 99.17 | 97.89 | 98.08 | -0.13 | -0.13% | 681,849 |
| Jan 6, 2025 | 97.89 | 98.79 | 97.89 | 98.21 | 1.17 | 1.21% | 820,800 |
| Jan 3, 2025 | 96.83 | 97.16 | 96.40 | 97.04 | 0.47 | 0.49% | 763,700 |
| Jan 2, 2025 | 96.82 | 97.34 | 96.27 | 96.57 | -0.26 | -0.27% | 583,626 |
| Dec 31, 2024 | 97.32 | 99.65 | 96.63 | 96.83 | -0.19 | -0.20% | 704,500 |
| Dec 30, 2024 | 97.11 | 97.49 | 96.62 | 97.02 | -1.05 | -1.07% | 931,300 |
| Dec 27, 2024 | 98.11 | 98.27 | 97.49 | 98.07 | -0.19 | -0.19% | 750,100 |
| Dec 26, 2024 | 98.20 | 98.54 | 97.92 | 98.26 | 0.37 | 0.38% | 522,700 |
| Dec 24, 2024 | 97.73 | 100.73 | 97.35 | 97.89 | 0.15 | 0.15% | 484,618 |
| Dec 23, 2024 | 97.23 | 97.79 | 96.75 | 97.74 | 0.75 | 0.77% | 768,800 |
| Dec 20, 2024 | 96.12 | 97.84 | 95.90 | 96.99 | -0.68 | -0.70% | 1,021,500 |
| Dec 19, 2024 | 98.36 | 98.42 | 97.54 | 97.67 | -0.33 | -0.34% | 1,185,500 |
| Dec 18, 2024 | 100.70 | 100.89 | 97.83 | 98.00 | -2.67 | -2.65% | 640,000 |
| Dec 17, 2024 | 100.63 | 101.05 | 100.56 | 100.67 | -0.68 | -0.67% | 736,439 |