UK markets open in 6 hours 58 minutes

EFG Holding Company (EFGD.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 20240.700.700.700.700.70-
30 Apr 20240.700.700.700.700.70-
29 Apr 20240.700.700.700.700.70-
26 Apr 20240.700.700.700.700.70-
25 Apr 20240.700.700.700.700.70-
24 Apr 20240.700.700.700.700.70-
23 Apr 20240.700.700.700.700.70-
22 Apr 20240.700.700.700.700.70-
19 Apr 20240.700.700.700.700.70-
18 Apr 20240.700.700.700.700.70-
17 Apr 20240.700.700.700.700.70-
16 Apr 20240.700.700.700.700.70-
15 Apr 20240.700.700.700.700.7010,000
12 Apr 20240.700.700.700.700.70-
11 Apr 20240.700.700.700.700.70-
10 Apr 20240.700.700.700.700.704,822
09 Apr 20240.650.650.650.650.65-
08 Apr 20240.650.650.650.650.65-
05 Apr 20240.650.650.650.650.65-
04 Apr 20240.650.650.650.650.65-
03 Apr 20240.650.650.650.650.65-
02 Apr 20240.650.650.650.650.65-
01 Apr 2024------
28 Mar 20240.650.650.650.650.65-
27 Mar 20240.700.700.650.650.6573,322
26 Mar 20240.750.750.750.750.7529,633
25 Mar 20240.700.700.700.700.7027,722
22 Mar 20240.700.700.700.700.70-
21 Mar 20240.700.700.700.700.701,500
20 Mar 20240.650.650.650.750.75191,800
19 Mar 20240.750.750.750.750.7545
18 Mar 20240.800.800.800.800.80-
15 Mar 20240.800.800.800.800.8039,350
14 Mar 20240.740.750.740.750.7519,529
13 Mar 20240.820.820.820.820.82-
12 Mar 20240.820.820.820.820.82-
11 Mar 20240.800.820.800.820.82261,152
08 Mar 20240.760.760.760.760.76-
07 Mar 20240.760.870.760.760.7678,056
06 Mar 20240.850.850.850.850.8533,633
05 Mar 20240.750.800.750.800.80287,833
04 Mar 20240.700.700.700.700.7095,625
01 Mar 20240.650.650.650.650.65-
29 Feb 20240.650.650.650.650.65-
28 Feb 20240.650.650.650.650.65-
27 Feb 20240.650.650.650.650.65-
26 Feb 20240.650.650.650.650.6510,000
23 Feb 20240.600.600.600.600.6020,796
22 Feb 20240.620.620.620.620.62-
21 Feb 20240.620.620.620.620.62-
20 Feb 20240.620.620.620.620.62-
16 Feb 20240.620.620.620.620.62-
15 Feb 20240.620.620.620.620.62-
14 Feb 20240.620.620.620.620.62-
13 Feb 20240.620.620.620.620.62-
12 Feb 20240.620.620.620.620.62-
09 Feb 20240.620.620.620.620.62-
08 Feb 20240.620.620.620.620.62-
07 Feb 20240.620.620.620.620.62-
06 Feb 20240.730.730.620.620.6222,744
05 Feb 20240.500.500.500.500.50-
02 Feb 20240.500.500.500.500.50-
01 Feb 20240.500.500.500.500.50-
31 Jan 20240.500.500.500.500.50-
30 Jan 20240.500.500.500.500.50-
29 Jan 20240.500.500.500.500.50100,000
26 Jan 20240.600.600.600.600.60-
25 Jan 20240.600.600.600.600.60-
24 Jan 20240.600.600.600.600.60-
23 Jan 20240.600.600.600.600.60-
22 Jan 20240.600.600.600.600.60-
19 Jan 20240.600.600.600.600.60-
18 Jan 20240.600.600.600.600.60-
17 Jan 20240.600.600.600.600.60-
16 Jan 20240.600.600.600.600.60-
12 Jan 20240.600.600.600.600.60-
11 Jan 20240.600.600.600.600.60-
10 Jan 20240.600.600.600.600.60-
09 Jan 20240.600.600.600.600.60-
08 Jan 20240.600.600.600.600.60-
05 Jan 20240.600.600.600.600.6039,360
04 Jan 20240.600.600.600.600.60-
03 Jan 20240.600.600.600.600.60-
02 Jan 20240.600.600.600.600.60-
29 Dec 20230.600.600.600.600.60-
28 Dec 20230.600.600.600.600.60-
27 Dec 20230.600.600.600.600.60-
26 Dec 20230.600.600.600.600.60-
22 Dec 20230.600.600.600.600.60-
21 Dec 20230.600.600.600.600.60-
20 Dec 20230.600.600.600.600.6039,710
19 Dec 20230.680.680.680.680.68-
18 Dec 20230.640.680.630.680.6873,538
15 Dec 20230.690.690.640.670.67319,078
14 Dec 20230.690.700.690.700.7025,876
13 Dec 20230.650.650.650.650.65-
12 Dec 20230.650.650.650.650.65-
11 Dec 20230.650.650.650.650.65-
08 Dec 20230.650.650.650.650.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...