Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

EFGXY
EFG INTERNATIONAL AG ADR
stock OTC

Inactive
Aug 25, 2020
6.81USD-2.714%(-0.19)100
Pre-market
0.00USD-100.000%(-7.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-08-25		6.81006.81006.81006.8100-2.714%1000.000%
2020-07-13		7.00007.00007.00007.0000-0.427%100-2.714%
2020-06-10		7.03007.03007.03007.0300+16.198%10,000-3.129%
2020-05-26		6.05006.05006.05006.0500-6.347%200+12.562%
2020-03-27		6.46006.46006.46006.4600+7.667%300+5.418%
2020-01-14		6.00006.00006.00006.0000-3.226%350+13.500%
2019-12-31		6.20006.20006.20006.2000+0.813%100+9.839%
2019-12-24		6.15006.15006.15006.1500+1.653%100+10.732%
2019-12-03		6.05006.05006.05006.05000.000%350+12.562%
2019-07-30		6.05006.05006.05006.0500-13.818%100+12.562%
2019-05-01		7.02007.02007.02007.0200-3.439%100-2.991%
2019-04-29		7.27007.27007.27007.2700+6.131%100-6.327%
2019-04-05		6.85006.85006.85006.8500+7.199%100-0.584%
2018-12-07		6.39006.39006.39006.3900-1.236%100+6.573%
2018-11-30		6.47006.47006.47006.4700-8.357%100+5.255%
2018-10-22		7.06007.06007.06007.0600-2.889%100-3.541%
2018-09-27		7.27007.27007.27007.2700+10.823%1,000-6.327%
2018-08-16		6.56006.56006.56006.5600-8.508%100+3.811%
2018-08-15		7.17007.17007.17007.1700-13.510%100-5.021%
2018-05-02		8.29008.29008.29008.2900+2.219%100-17.853%
2018-04-30		8.11008.11008.11008.1100-15.433%100-16.030%
2018-02-28		9.59009.59009.59009.5900-4.577%6,000-28.989%
2018-01-08		10.050010.050010.050010.0500-6.599%100-32.239%
2018-01-05		10.650010.760010.650010.7600-0.093%300-36.710%
2018-01-02		10.770010.770010.770010.7700+5.073%100-36.769%
2017-12-27		10.250010.250010.250010.2500+24.242%100-33.561%
2017-08-11		8.25008.25008.25008.2500-0.722%100-17.455%
2017-08-10		8.31008.69008.30008.3100+33.173%700-18.051%
2017-07-05		6.24006.24006.24006.2400-1.266%100+9.135%
2017-07-03		6.32006.32006.32006.3200+1.282%100+7.753%
2017-06-29		6.24006.24006.19006.2400+6.122%300+9.135%
2017-04-24		5.88005.88005.88005.8800-6.369%491+15.816%
2017-04-21		6.28006.28006.28006.2800-1.875%491+8.439%
2016-12-08		6.40006.40006.40006.4000+25.000%1,000+6.406%
2016-12-01		5.45005.45005.12005.1200+12.527%1,200+33.008%
2016-08-02		4.55004.55004.55004.5500+7.565%100+49.670%
2016-08-01		4.21004.40004.21004.2300-4.944%9,900+60.993%
2016-07-29		4.00004.45004.00004.45000.000%13,400+53.034%
2016-07-27		4.45004.60004.45004.4500+13.811%1,600+53.034%
2016-07-14		3.98004.00003.91003.9100-1.263%2,400+74.169%
2016-07-13		3.96003.96003.96003.9600-28.000%1,000+71.970%
2016-04-05		5.50005.50005.50005.5000-13.249%100+23.818%
2016-03-18		6.35006.35006.34006.3400-2.160%10,200+7.413%
2016-03-14		6.48006.48006.48006.4800+0.778%2,500+5.093%
2016-03-07		6.43006.43006.43006.4300-5.302%10,000+5.910%
2016-03-04		6.74006.79006.74006.7900-36.955%10,060+0.295%
2015-12-29		10.570010.770010.570010.7700+7.808%393-36.769%
2015-12-03		9.99009.99009.99009.9900-26.436%100-31.832%
2015-07-08		13.580013.580013.580013.5800-5.498%100-49.853%
2015-06-15		14.370014.370014.370014.3700-1.033%200-52.610%
2015-05-06		14.520014.520014.520014.5200+20.298%1,201-53.099%
2015-03-25		12.070012.070012.070012.0700+7.576%100-43.579%
2015-02-10		11.310011.310011.220011.2200+5.253%300-39.305%
2015-01-30		10.660010.660010.660010.6600-2.470%100-36.116%
2015-01-29		10.930010.930010.930010.9300-1.797%100-37.694%
2015-01-28		11.130011.130011.130011.1300-3.886%100-38.814%
2014-12-15		11.580011.580011.580011.5800-5.082%100-41.192%
2014-07-24		12.200012.200012.200012.2000+9.614%100-44.180%
2014-06-12		11.130011.130011.130011.1300-20.952%415-38.814%
2014-02-11		14.320014.320014.080014.0800+3.453%2,600-51.634%
2013-12-20		13.610013.610013.610013.6100-4.558%100-49.963%
2013-10-09		14.260014.260014.260014.2600+4.164%100-52.244%
2013-08-09		13.690013.690013.690013.6900+2.624%100-50.256%
2013-07-16		13.340013.340013.340013.3400+5.455%100-48.951%
2013-07-05		12.650012.650012.650012.6500+4.373%200-46.166%
2013-06-28		12.120012.120012.120012.1200+2.106%100-43.812%
2013-06-27		11.870011.870011.870011.8700-10.415%100-42.628%
2013-05-16		13.250013.250013.250013.2500+3.922%300-48.604%
2013-05-14		12.820012.820012.750012.7500-6.112%300-46.588%
2013-05-09		13.580013.580013.580013.5800+15.574%100-49.853%
2013-04-24		11.750011.750011.750011.7500-4.549%100-42.043%
2013-04-10		12.310012.310012.310012.3100-3.828%100-44.679%
2013-02-20		12.800012.800012.800012.8000+2.811%200-46.797%
2013-02-12		12.390012.450012.390012.4500+0.242%400-45.301%
2013-02-08		12.420012.420012.420012.4200+1.637%100-45.169%
2013-02-01		12.220012.220012.220012.2200+3.912%100-44.272%
2013-01-29		11.760011.760011.760011.7600-4.700%100-42.092%
2013-01-25		12.340012.340012.340012.3400-0.081%100-44.814%
2013-01-22		12.350012.350012.350012.3500-1.594%200-44.858%
2013-01-18		12.550012.550012.550012.5500-0.869%100-45.737%
2013-01-11		12.660012.660012.660012.6600+23.754%100-46.209%
2013-01-04		10.230010.230010.230010.2300+2.814%200-33.431%
2013-01-02		9.77009.95009.77009.9500+0.201%300-31.558%
2012-12-27		9.93009.93009.93009.9300+1.534%100-31.420%
2012-12-19		9.78009.78009.78009.7800+4.487%100-30.368%
2012-12-14		9.36009.36009.36009.3600-0.319%100-27.244%
2012-12-05		9.20009.39009.20009.3900+7.931%200-27.476%
2012-11-30		8.70008.70008.70008.7000+4.192%100-21.724%
2012-11-08		8.35008.35008.35008.3500+10.596%500-18.443%
2012-08-13		7.55007.55007.55007.5500+2.027%500-9.801%
2012-08-07		7.40007.40007.40007.4000+5.263%1,000-7.973%
2012-07-27		7.03007.03007.03007.0300+7.492%500-3.129%
2012-07-25		6.54006.54006.54006.5400+25.769%500+4.128%
2012-07-09		5.20005.20005.20005.2000-6.306%500+30.962%
2012-06-25		5.55005.55005.55005.5500-3.478%500+22.703%
2012-06-19		5.75005.75005.75005.7500-25.806%500+18.435%
2012-05-21		7.54007.75007.54007.7500-14.270%1,000-12.129%
2012-03-02		9.04009.04009.04009.0400-2.586%500-24.668%
2012-02-24		9.28009.28009.28009.2800+23.240%500-26.616%
2012-01-12		7.53007.53007.53007.5300+7.112%700-9.562%
2012-01-09		7.03007.03007.03007.0300-7.378%500-3.129%
2011-12-30		7.59007.59007.59007.5900-2.941%245-10.277%
2011-10-12		7.82007.82007.82007.8200-12.135%100-12.916%
2011-08-08		8.90008.90008.90008.9000-13.592%500-23.483%
2011-07-18		10.300010.300010.300010.3000-31.288%200-33.883%
2011-04-21		14.990014.990014.990014.9900+5.046%190-54.570%
2011-04-18		14.270014.270014.270014.2700-1.992%190-52.278%
2011-03-22		14.560014.560014.560014.5600-2.478%100-53.228%
2011-02-07		14.930014.930014.930014.9300+6.948%250-54.387%
2011-01-31		13.960013.960013.960013.9600+4.335%100-51.218%
2010-12-28		13.380013.380013.380013.3800+1.287%110-49.103%
2010-11-16		13.210013.210013.210013.2100-1.784%100-48.448%
2010-11-08		13.450013.450013.450013.4500+1.128%460-49.368%
2010-11-05		13.300013.300013.300013.3000+5.138%945-48.797%
2010-11-02		12.650012.650012.650012.6500-1.786%200-46.166%
2010-10-26		12.880012.880012.880012.8800+0.233%200-47.127%
2010-10-21		12.850012.850012.850012.85000.000%200-47.004%
2010-10-19		12.850012.850012.850012.8500+10.776%295-47.004%
2010-09-24		11.600011.600011.600011.60000.000%185-41.293%
2010-08-19		11.600011.600011.600011.6000+1.045%150-41.293%
2010-08-12		11.480011.480011.480011.4800-3.933%100-40.679%
2010-08-10		11.950011.950011.950011.9500-4.016%200-43.013%
2010-08-03		12.450012.450012.450012.4500+2.049%200-45.301%
2010-07-28		12.200012.200012.200012.2000-10.294%200-44.180%
2010-07-22		13.600013.600013.600013.6000+4.857%227-49.926%
2010-07-21		12.970012.970012.970012.9700+0.154%600-47.494%
2010-07-19		12.950012.950012.950012.9500+5.285%185-47.413%
2010-07-02		12.300012.650012.300012.3000+0.408%3,495-44.634%
2010-06-29		12.250012.250012.250012.2500-5.769%232-44.408%
2010-06-25		13.000013.000013.000013.0000-10.345%200-47.615%
2010-06-17		14.500014.500014.500014.5000+10.266%200-53.034%
2010-06-09		13.100013.150013.100013.1500+0.382%500-48.213%
2010-06-08		13.100013.100013.100013.1000+1.550%270-48.015%
2010-06-07		12.900012.900012.900012.9000-5.977%4,186-47.209%
2010-05-26		13.720013.720013.720013.7200+6.028%200-50.364%
2010-05-25		12.940012.940012.940012.9400-9.826%405-47.372%
2010-05-24		14.350014.350014.350014.3500-1.034%265-52.544%
2010-05-21		14.500014.500014.500014.5000+3.203%255-53.034%
2010-05-20		13.840014.050013.840014.0500-11.076%585-51.530%
2010-05-10		15.900015.900015.800015.8000+12.456%415-56.899%
2010-05-07		14.050014.050014.050014.0500-11.356%650-51.530%
2010-05-04		15.850015.850015.850015.8500-3.058%400-57.035%
2010-05-03		16.670016.780016.350016.3500-2.388%1,150-58.349%
2010-04-30		16.750016.750016.750016.7500+0.904%400-59.343%
2010-04-28		16.950016.950016.600016.6000-5.413%2,115-58.976%
2010-04-27		18.000018.000017.550017.5500-5.391%1,835-61.197%
2010-04-26		18.550018.550018.550018.5500-0.536%205-63.288%
2010-04-23		18.650018.650018.650018.6500+1.635%200-63.485%
2010-04-21		18.350018.350018.350018.35000.000%105-62.888%
2010-04-19		18.350018.350018.350018.3500-2.910%277-62.888%
2010-04-15		18.800018.900018.800018.9000+9.629%550-63.968%
2010-04-09		17.050017.240017.050017.2400+1.114%1,520-60.499%
2010-04-07		17.050017.050017.050017.0500-1.445%965-60.059%
2010-04-06		17.300017.300017.300017.3000-2.809%800-60.636%
2010-04-05		17.800017.800017.800017.8000+1.714%1,220-61.742%
2010-03-31		17.500017.500017.500017.5000-1.685%295-61.086%
2010-03-29		17.800017.800017.800017.8000+2.299%400-61.742%
2010-03-22		17.350017.400017.350017.4000-1.136%410-60.862%
2010-03-17		17.100017.600017.100017.6000+11.392%730-61.307%
2010-03-15		15.310015.800015.310015.8000+1.739%1,270-56.899%
2010-03-10		15.530015.530015.530015.5300+1.305%200-56.149%
2010-03-08		15.330015.330015.330015.3300+2.542%137-55.577%
2010-03-03		14.700014.950014.700014.9500+4.327%337-54.448%
2010-03-02		14.330014.330014.330014.3300+5.368%200-52.477%
2010-02-19		13.600013.600013.600013.6000-1.449%130-49.926%
2010-02-16		13.800013.800013.800013.8000+2.985%125-50.652%
2010-02-12		13.400013.400013.400013.4000-2.616%175-49.179%
2010-02-09		13.760013.760013.760013.7600+0.511%1,200-50.509%
2010-02-08		13.950013.950013.690013.6900-7.500%2,029-50.256%
2010-02-04		14.800014.800014.800014.8000-2.310%230-53.986%
2010-02-03		15.150015.150015.150015.1500+1.542%320-55.050%
2010-02-02		14.920014.920014.920014.9200+3.181%135-54.357%
2010-01-29		14.550014.550014.460014.4600+5.164%771-52.905%
2010-01-26		13.750013.750013.750013.7500-2.551%130-50.473%
2010-01-22		14.110014.110014.110014.1100-0.634%100-51.736%
2010-01-20		14.200014.200014.200014.2000-6.271%100-52.042%
2010-01-15		14.770015.150014.770015.15000.000%390-55.050%
2010-01-13		15.000015.150015.000015.1500+1.678%280-55.050%
2010-01-12		14.900014.900014.900014.9000-1.650%235-54.295%
2010-01-11		15.150015.150015.150015.1500+4.483%186-55.050%
2010-01-06		14.300014.500014.300014.5000-0.275%9,000-53.034%
2010-01-05		14.540014.540014.540014.5400+2.035%200-53.164%
2009-12-31		14.250014.250014.250014.2500+1.064%225-52.211%
2009-12-30		14.100014.100014.100014.1000-0.353%200-51.702%
2009-12-29		14.250014.250014.150014.1500-1.049%800-51.873%
2009-12-24		14.300014.300014.300014.3000+4.762%1,830-52.378%
2009-12-22		13.650013.650013.650013.6500-1.799%170-50.110%
2009-12-21		13.900013.900013.900013.9000+0.361%870-51.007%
2009-12-18		13.850013.850013.850013.8500-3.819%1,360-50.830%
2009-12-16		14.400014.400014.400014.4000-0.346%400-52.708%
2009-12-11		14.450014.450014.450014.4500-6.774%160-52.872%
2009-12-08		15.500015.500015.500015.5000-2.516%194-56.065%
2009-11-30		16.300016.300015.900015.9000-1.242%680-57.170%
2009-11-20		16.100016.100016.100016.1000-3.419%275-57.702%
2009-11-17		16.670016.670016.670016.6700+1.646%150-59.148%
2009-11-10		16.560016.560016.400016.4000-1.502%345-58.476%
2009-11-09		16.880016.880016.650016.65000.000%1,607-59.099%
2009-11-05		16.550016.650016.550016.6500+0.604%690-59.099%
2009-11-02		16.550016.550016.550016.5500-2.360%465-58.852%
2009-10-30		16.950016.950016.950016.9500+1.194%360-59.823%
2009-10-29		15.970016.750015.970016.7500+2.761%836-59.343%
2009-10-27		16.300016.300016.300016.3000-5.507%155-58.221%
2009-10-26		17.250017.250017.250017.2500-0.976%500-60.522%
2009-10-23		17.420017.420017.420017.4200-1.859%210-60.907%
2009-10-22		17.750017.750017.750017.7500-4.054%210-61.634%
2009-10-16		17.750018.500017.750018.5000-2.375%658-63.189%
2009-10-15		18.950018.950018.950018.9500+1.882%120-64.063%
2009-10-09		18.600018.600018.600018.6000+0.541%930-63.387%
2009-10-08		18.500018.500018.500018.5000+6.322%180-63.189%
2009-10-05		17.400017.400017.400017.4000-2.576%190-60.862%
2009-09-22		17.860017.860017.860017.8600-2.404%290-61.870%
2009-09-18		17.600018.300017.600018.3000+1.950%985-62.787%
2009-09-17		17.950017.950017.950017.9500+0.279%120-62.061%
2009-09-16		17.900017.900017.900017.9000+7.831%200-61.955%
2009-09-10		16.600016.600016.600016.6000+2.469%600-58.976%
2009-08-28		16.200016.200016.200016.2000-5.539%349-57.963%
2009-08-27		17.150017.150017.150017.1500+6.192%221-60.292%
2009-08-21		16.150016.150016.150016.1500+6.954%550-57.833%
2009-08-20		15.100015.100015.100015.1000+3.072%230-54.901%
2009-08-19		14.650014.650014.650014.6500-3.491%225-53.515%
2009-08-14		15.180015.180015.180015.1800+4.690%500-55.138%
2009-08-06		14.300014.500014.300014.50000.000%23,442-53.034%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC