EFG International AG（EFGN.SW）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.80 | 15.88 | 15.62 | 15.74 | -0.88% | 190,076 |
| 2026-09-01 | 15.96 | 15.98 | 15.50 | 15.88 | -0.75% | 342,260 |
| 2026-08-31 | 16.20 | 16.22 | 15.98 | 16.00 | -1.11% | 183,502 |
| 2026-08-28 | 16.24 | 16.30 | 16.14 | 16.18 | -0.12% | 135,693 |
| 2026-08-27 | 16.08 | 16.26 | 15.96 | 16.20 | +0.75% | 205,795 |
| 2026-08-26 | 16.22 | 16.24 | 15.96 | 16.08 | -0.74% | 227,423 |
| 2026-08-25 | 16.46 | 16.62 | 16.20 | 16.20 | -2.53% | 172,644 |
| 2026-08-24 | 16.30 | 16.62 | 16.12 | 16.62 | +1.59% | 201,194 |
| 2026-08-21 | 16.40 | 16.42 | 16.24 | 16.36 | -0.12% | 190,155 |
| 2026-08-20 | 16.64 | 16.66 | 16.36 | 16.38 | -1.56% | 193,031 |
| 2026-08-19 | 16.84 | 16.98 | 16.60 | 16.64 | -1.30% | 281,513 |
| 2026-08-18 | 17.00 | 17.08 | 16.80 | 16.86 | -1.29% | 313,449 |
| 2026-08-17 | 17.10 | 17.26 | 17.04 | 17.08 | -0.81% | 180,372 |
| 2026-08-14 | 16.96 | 17.26 | 16.90 | 17.22 | +2.14% | 375,589 |
| 2026-08-13 | 16.94 | 17.06 | 16.82 | 16.86 | -0.47% | 200,496 |
| 2026-08-12 | 16.76 | 16.96 | 16.76 | 16.94 | +0.36% | 142,911 |
| 2026-08-11 | 16.54 | 17.00 | 16.54 | 16.88 | +0.72% | 209,629 |
| 2026-08-10 | 16.80 | 16.84 | 16.54 | 16.76 | -0.59% | 237,940 |
| 2026-08-07 | 17.00 | 17.00 | 16.76 | 16.86 | -0.71% | 151,951 |
| 2026-08-06 | 16.74 | 17.00 | 16.70 | 16.98 | +1.31% | 191,492 |
| 2026-08-05 | 16.80 | 17.00 | 16.66 | 16.76 | -0.48% | 184,646 |
| 2026-08-04 | 16.50 | 16.84 | 16.44 | 16.84 | +2.68% | 289,791 |
| 2026-08-03 | 16.22 | 16.40 | 16.20 | 16.40 | +1.99% | 379,158 |
| 2026-07-31 | 16.36 | 16.36 | 15.98 | 16.08 | +0.00% | 317,064 |
| 2026-07-30 | 16.00 | 16.18 | 16.00 | 16.08 | +0.37% | 299,360 |
| 2026-07-29 | 16.20 | 16.34 | 16.00 | 16.02 | +0.38% | 301,284 |
| 2026-07-28 | 16.04 | 16.20 | 15.94 | 15.96 | -0.25% | 376,837 |
| 2026-07-27 | 16.10 | 16.16 | 16.00 | 16.00 | +0.13% | 242,822 |
| 2026-07-24 | 16.10 | 16.24 | 15.80 | 15.98 | -0.62% | 302,930 |
| 2026-07-23 | 17.00 | 17.00 | 15.82 | 16.08 | -5.74% | 774,664 |
| 2026-07-22 | 17.88 | 18.04 | 17.00 | 17.06 | -5.64% | 453,463 |
| 2026-07-21 | 17.80 | 18.08 | 17.68 | 18.08 | +1.01% | 278,560 |
| 2026-07-20 | 18.26 | 18.28 | 17.90 | 17.90 | -1.97% | 266,405 |
| 2026-07-17 | 18.50 | 18.50 | 18.16 | 18.26 | -1.40% | 305,294 |
| 2026-07-16 | 18.30 | 18.52 | 18.16 | 18.52 | +0.76% | 402,769 |
| 2026-07-15 | 18.10 | 18.38 | 17.96 | 18.38 | +1.66% | 245,583 |
| 2026-07-14 | 17.06 | 18.08 | 17.06 | 18.08 | +6.10% | 652,008 |
| 2026-07-13 | 16.80 | 17.34 | 16.80 | 17.04 | +1.67% | 406,017 |
| 2026-07-10 | 16.28 | 16.76 | 16.28 | 16.76 | +2.20% | 198,035 |
| 2026-07-09 | 16.22 | 16.50 | 16.20 | 16.40 | +1.61% | 219,392 |
| 2026-07-08 | 16.44 | 16.50 | 16.14 | 16.14 | -2.42% | 241,206 |
| 2026-07-07 | 16.80 | 16.96 | 16.46 | 16.54 | -1.08% | 219,247 |
| 2026-07-06 | 16.64 | 16.78 | 16.56 | 16.72 | +0.72% | 267,136 |
| 2026-07-03 | 16.52 | 16.68 | 16.50 | 16.60 | +0.48% | 147,363 |
| 2026-07-02 | 16.36 | 16.64 | 16.34 | 16.52 | +0.61% | 251,044 |
| 2026-07-01 | 16.38 | 16.42 | 16.14 | 16.42 | +1.23% | 281,573 |
| 2026-06-30 | 16.08 | 16.30 | 16.08 | 16.22 | +0.75% | 251,555 |
| 2026-06-29 | 16.32 | 16.46 | 16.10 | 16.10 | -1.35% | 298,204 |
| 2026-06-26 | 16.14 | 16.36 | 16.10 | 16.32 | +0.49% | 249,452 |
| 2026-06-25 | 16.98 | 16.98 | 16.22 | 16.24 | -0.73% | 221,651 |
| 2026-06-24 | 16.66 | 16.66 | 16.34 | 16.36 | -2.15% | 273,993 |
| 2026-06-23 | 16.64 | 16.74 | 16.44 | 16.72 | +0.12% | 288,151 |
| 2026-06-22 | 16.70 | 16.84 | 16.64 | 16.70 | -0.36% | 202,959 |
| 2026-06-19 | 16.84 | 16.86 | 16.66 | 16.76 | +0.12% | 1,128,689 |
| 2026-06-18 | 16.84 | 16.98 | 16.58 | 16.74 | -0.95% | 356,680 |
| 2026-06-17 | 16.66 | 16.98 | 16.58 | 16.90 | +1.32% | 381,276 |
| 2026-06-16 | 16.60 | 16.88 | 16.60 | 16.68 | +1.09% | 261,738 |
| 2026-06-15 | 16.66 | 16.84 | 16.46 | 16.50 | +0.12% | 252,538 |
| 2026-06-12 | 16.06 | 16.50 | 16.06 | 16.48 | +3.78% | 234,606 |
| 2026-06-11 | 16.02 | 16.16 | 15.84 | 15.88 | -1.49% | 248,775 |
| 2026-06-10 | 16.36 | 16.40 | 16.08 | 16.12 | -0.74% | 394,621 |
| 2026-06-09 | 16.70 | 16.74 | 16.24 | 16.24 | -1.81% | 262,312 |
| 2026-06-08 | 16.52 | 16.60 | 16.34 | 16.54 | -0.12% | 226,807 |
| 2026-06-05 | 16.68 | 16.74 | 16.50 | 16.56 | +0.12% | 214,976 |
| 2026-06-04 | 16.28 | 16.60 | 16.28 | 16.54 | +1.47% | 251,966 |
| 2026-06-03 | 16.40 | 16.40 | 16.06 | 16.30 | -0.37% | 219,062 |
| 2026-06-02 | 16.26 | 16.48 | 16.26 | 16.36 | +1.36% | 435,875 |
| 2026-06-01 | 16.22 | 16.46 | 15.94 | 16.14 | -0.98% | 348,964 |
| 2026-05-29 | 16.16 | 16.30 | 15.88 | 16.30 | +0.87% | 608,877 |
| 2026-05-28 | 16.32 | 16.38 | 16.02 | 16.16 | -1.70% | 369,205 |
| 2026-05-27 | 16.58 | 16.66 | 16.38 | 16.44 | -0.36% | 562,045 |
| 2026-05-26 | 16.58 | 16.62 | 16.36 | 16.50 | +0.36% | 286,327 |
| 2026-05-22 | 17.04 | 17.04 | 16.34 | 16.44 | -2.61% | 355,226 |
| 2026-05-21 | 17.24 | 17.28 | 16.62 | 16.88 | -3.32% | 319,316 |
| 2026-05-20 | 17.10 | 17.50 | 16.84 | 17.46 | +0.69% | 333,004 |
| 2026-05-19 | 17.50 | 17.64 | 17.30 | 17.34 | +0.00% | 336,660 |
| 2026-05-18 | 17.10 | 17.48 | 17.04 | 17.34 | +0.35% | 371,888 |
| 2026-05-15 | 17.06 | 17.30 | 17.06 | 17.28 | +0.82% | 647,599 |
| 2026-05-13 | 16.90 | 17.20 | 16.84 | 17.14 | +2.27% | 436,008 |
| 2026-05-12 | 16.80 | 17.00 | 16.66 | 16.76 | -0.95% | 309,620 |
| 2026-05-11 | 16.92 | 17.10 | 16.90 | 16.92 | +0.00% | 311,200 |
| 2026-05-08 | 16.72 | 17.00 | 16.70 | 16.92 | -0.24% | 147,898 |
| 2026-05-07 | 16.98 | 17.08 | 16.90 | 16.96 | +0.12% | 224,843 |
| 2026-05-06 | 16.70 | 17.06 | 16.68 | 16.94 | +2.79% | 302,418 |
| 2026-05-05 | 16.32 | 16.72 | 16.32 | 16.48 | +0.12% | 260,123 |
| 2026-05-04 | 16.94 | 16.94 | 16.46 | 16.46 | -2.02% | 228,483 |
| 2026-04-30 | 16.58 | 16.82 | 16.48 | 16.80 | +0.24% | 265,321 |
| 2026-04-29 | 17.00 | 17.02 | 16.64 | 16.76 | -1.18% | 345,779 |
| 2026-04-28 | 16.96 | 17.02 | 16.82 | 16.96 | +0.24% | 279,754 |
| 2026-04-27 | 16.72 | 17.02 | 16.68 | 16.92 | +1.32% | 211,723 |
| 2026-04-24 | 16.68 | 16.70 | 16.42 | 16.70 | -1.18% | 478,495 |
| 2026-04-23 | 17.20 | 17.20 | 16.82 | 16.90 | -2.31% | 256,478 |
| 2026-04-22 | 17.68 | 17.72 | 17.24 | 17.30 | -1.70% | 231,223 |
| 2026-04-21 | 17.74 | 17.94 | 17.60 | 17.60 | -0.56% | 482,942 |
| 2026-04-20 | 17.70 | 17.70 | 17.46 | 17.70 | -0.67% | 2,222,250 |
| 2026-04-17 | 17.76 | 17.84 | 17.68 | 17.82 | +0.91% | 249,449 |
| 2026-04-16 | 17.98 | 17.98 | 17.62 | 17.66 | -2.00% | 217,290 |
| 2026-04-15 | 18.06 | 18.10 | 17.88 | 18.02 | +0.00% | 281,626 |
| 2026-04-14 | 17.80 | 18.02 | 17.78 | 18.02 | +1.81% | 303,339 |
| 2026-04-13 | 17.66 | 17.80 | 17.56 | 17.70 | +0.00% | 210,360 |
| 2026-04-10 | 17.68 | 17.82 | 17.56 | 17.70 | +0.34% | 168,726 |
| 2026-04-09 | 17.60 | 17.64 | 17.46 | 17.64 | +0.23% | 475,882 |
| 2026-04-08 | 17.40 | 17.80 | 17.40 | 17.60 | +4.39% | 291,071 |
| 2026-04-07 | 16.90 | 17.26 | 16.86 | 16.86 | -1.40% | 277,896 |
| 2026-04-02 | 16.84 | 17.12 | 16.78 | 17.10 | -0.23% | 163,809 |
| 2026-04-01 | 17.10 | 17.26 | 17.08 | 17.14 | +1.90% | 108,598 |
| 2026-03-31 | 16.58 | 16.94 | 16.58 | 16.82 | +1.20% | 154,018 |
| 2026-03-30 | 16.48 | 16.70 | 16.20 | 16.62 | +0.61% | 207,444 |
| 2026-03-27 | 16.94 | 16.94 | 16.52 | 16.52 | -2.82% | 292,896 |
| 2026-03-26 | 17.24 | 17.28 | 16.92 | 17.00 | -4.49% | 247,204 |
| 2026-03-25 | 17.78 | 18.06 | 17.72 | 17.80 | +1.14% | 244,312 |
| 2026-03-24 | 17.48 | 17.64 | 17.02 | 17.60 | +0.69% | 408,409 |
| 2026-03-23 | 17.06 | 17.80 | 16.80 | 17.48 | +0.23% | 273,026 |
| 2026-03-20 | 17.92 | 17.92 | 17.36 | 17.44 | -0.80% | 704,099 |
| 2026-03-19 | 17.76 | 17.80 | 17.56 | 17.58 | -2.12% | 181,466 |
| 2026-03-18 | 18.10 | 18.24 | 17.94 | 17.96 | +0.45% | 197,457 |
| 2026-03-17 | 17.86 | 17.96 | 17.70 | 17.88 | -0.22% | 184,053 |
| 2026-03-16 | 17.78 | 17.92 | 17.62 | 17.92 | +0.79% | 135,304 |
| 2026-03-13 | 18.26 | 18.26 | 17.60 | 17.78 | -0.78% | 140,945 |
| 2026-03-12 | 17.98 | 18.10 | 17.86 | 17.92 | -0.88% | 139,460 |
| 2026-03-11 | 18.44 | 18.44 | 17.92 | 18.08 | -2.48% | 172,330 |
| 2026-03-10 | 18.50 | 18.54 | 18.26 | 18.54 | +2.32% | 150,103 |
| 2026-03-09 | 18.00 | 18.16 | 17.64 | 18.12 | -1.95% | 262,948 |
| 2026-03-06 | 18.80 | 18.80 | 18.30 | 18.48 | -0.96% | 183,488 |
| 2026-03-05 | 18.76 | 18.92 | 18.54 | 18.66 | -0.11% | 209,419 |
| 2026-03-04 | 18.26 | 18.80 | 18.16 | 18.68 | +2.41% | 269,730 |
| 2026-03-03 | 18.50 | 18.52 | 17.98 | 18.24 | -2.88% | 197,449 |
| 2026-03-02 | 18.24 | 18.84 | 17.92 | 18.78 | -0.53% | 279,360 |
| 2026-02-27 | 18.84 | 19.00 | 18.46 | 18.88 | -0.11% | 436,819 |
| 2026-02-26 | 18.76 | 18.92 | 18.64 | 18.90 | +1.07% | 157,336 |
| 2026-02-25 | 18.42 | 18.70 | 18.38 | 18.70 | +1.85% | 181,141 |
| 2026-02-24 | 18.92 | 18.92 | 18.22 | 18.36 | -1.40% | 161,532 |
| 2026-02-23 | 19.00 | 19.06 | 18.62 | 18.62 | -2.21% | 232,686 |
| 2026-02-20 | 19.04 | 19.28 | 18.80 | 19.04 | +0.00% | 287,576 |
| 2026-02-19 | 18.52 | 19.04 | 18.46 | 19.04 | +2.81% | 578,064 |
| 2026-02-18 | 18.50 | 18.82 | 17.12 | 18.52 | -2.53% | 920,932 |
| 2026-02-17 | 18.82 | 19.06 | 18.74 | 19.00 | +0.85% | 228,027 |
| 2026-02-16 | 18.80 | 18.98 | 18.66 | 18.84 | +0.53% | 213,003 |
| 2026-02-13 | 18.74 | 18.74 | 18.38 | 18.74 | +1.85% | 288,965 |
| 2026-02-12 | 18.70 | 18.82 | 18.38 | 18.40 | -0.86% | 266,404 |
| 2026-02-11 | 19.38 | 19.38 | 18.54 | 18.56 | -4.43% | 479,836 |
| 2026-02-10 | 19.74 | 19.74 | 19.42 | 19.42 | -1.92% | 265,565 |
| 2026-02-09 | 19.66 | 19.80 | 19.44 | 19.80 | +2.17% | 188,510 |
| 2026-02-06 | 19.14 | 19.48 | 18.96 | 19.38 | +1.15% | 197,534 |
| 2026-02-05 | 19.46 | 19.60 | 18.98 | 19.16 | -1.34% | 322,133 |
| 2026-02-04 | 19.42 | 19.52 | 18.86 | 19.42 | -2.41% | 269,186 |
| 2026-02-03 | 20.15 | 20.20 | 19.74 | 19.90 | +0.00% | 255,844 |
| 2026-02-02 | 19.78 | 19.94 | 19.50 | 19.90 | +1.12% | 220,732 |
| 2026-01-30 | 19.68 | 19.76 | 19.62 | 19.68 | +0.20% | 171,520 |
| 2026-01-29 | 19.74 | 19.76 | 19.54 | 19.64 | -0.30% | 215,362 |
| 2026-01-28 | 20.05 | 20.05 | 19.56 | 19.70 | -1.20% | 176,665 |
| 2026-01-27 | 19.80 | 20.05 | 19.70 | 19.94 | +1.12% | 186,373 |
| 2026-01-26 | 19.84 | 20.05 | 19.66 | 19.72 | -1.40% | 236,920 |
| 2026-01-23 | 20.00 | 20.00 | 19.84 | 20.00 | +0.00% | 274,635 |
| 2026-01-22 | 19.98 | 20.25 | 19.90 | 20.00 | +0.91% | 379,445 |
| 2026-01-21 | 20.00 | 20.00 | 19.44 | 19.82 | -1.39% | 313,186 |
| 2026-01-20 | 20.00 | 20.15 | 19.88 | 20.10 | -0.74% | 535,651 |
| 2026-01-19 | 20.30 | 20.35 | 20.05 | 20.25 | -0.98% | 240,261 |
| 2026-01-16 | 20.55 | 20.70 | 20.40 | 20.45 | -0.24% | 539,867 |
| 2026-01-15 | 20.15 | 20.60 | 20.05 | 20.50 | +1.23% | 677,106 |
| 2026-01-14 | 20.15 | 20.25 | 20.05 | 20.25 | +0.75% | 517,723 |
| 2026-01-13 | 20.15 | 20.35 | 19.82 | 20.10 | +0.25% | 280,974 |
| 2026-01-12 | 19.98 | 20.10 | 19.76 | 20.05 | +0.75% | 468,764 |
| 2026-01-09 | 19.98 | 19.98 | 19.64 | 19.90 | +0.40% | 247,553 |
| 2026-01-08 | 19.76 | 19.82 | 19.48 | 19.82 | +0.10% | 235,795 |
| 2026-01-07 | 19.80 | 19.82 | 19.62 | 19.80 | +0.51% | 294,525 |
| 2026-01-06 | 19.96 | 19.96 | 19.56 | 19.70 | -0.81% | 321,557 |
| 2026-01-05 | 19.34 | 19.86 | 19.16 | 19.86 | +4.20% | 854,084 |
| 2025-12-30 | 19.00 | 19.08 | 18.90 | 19.06 | +0.63% | 293,661 |
| 2025-12-29 | 19.10 | 19.10 | 18.84 | 18.94 | -0.42% | 425,749 |
| 2025-12-23 | 18.98 | 19.04 | 18.84 | 19.02 | +0.00% | 354,561 |
| 2025-12-22 | 18.96 | 19.02 | 18.80 | 19.02 | +0.85% | 468,988 |
| 2025-12-19 | 18.84 | 18.86 | 18.66 | 18.86 | +0.11% | 639,727 |
| 2025-12-18 | 18.60 | 18.84 | 18.56 | 18.84 | +1.40% | 568,342 |
| 2025-12-17 | 18.64 | 18.74 | 18.48 | 18.58 | +0.11% | 368,347 |
| 2025-12-16 | 18.44 | 18.56 | 18.36 | 18.56 | +0.43% | 322,622 |
| 2025-12-15 | 18.40 | 18.54 | 18.38 | 18.48 | +0.54% | 259,213 |
| 2025-12-12 | 18.44 | 18.78 | 18.32 | 18.38 | -0.22% | 258,239 |
| 2025-12-11 | 18.42 | 18.58 | 18.40 | 18.42 | -0.43% | 249,100 |
| 2025-12-10 | 18.50 | 18.56 | 18.40 | 18.50 | -0.32% | 211,244 |
| 2025-12-09 | 18.60 | 18.74 | 18.42 | 18.56 | -0.22% | 305,887 |
| 2025-12-08 | 18.52 | 18.70 | 18.46 | 18.60 | +0.65% | 306,877 |
| 2025-12-05 | 18.60 | 18.70 | 18.46 | 18.48 | -0.32% | 298,507 |
| 2025-12-04 | 18.66 | 18.80 | 18.48 | 18.54 | +0.11% | 287,946 |
| 2025-12-03 | 18.62 | 18.76 | 18.46 | 18.52 | -0.22% | 444,214 |
| 2025-12-02 | 18.20 | 18.56 | 18.06 | 18.56 | +1.98% | 338,631 |
| 2025-12-01 | 18.50 | 18.50 | 18.18 | 18.20 | -1.19% | 404,807 |
| 2025-11-28 | 18.48 | 18.48 | 18.26 | 18.42 | -0.22% | 383,059 |
| 2025-11-27 | 18.26 | 18.46 | 18.14 | 18.46 | +1.10% | 922,083 |
| 2025-11-26 | 18.00 | 18.28 | 17.92 | 18.26 | +1.78% | 315,437 |
| 2025-11-25 | 17.88 | 18.00 | 17.38 | 17.94 | +4.67% | 569,102 |
| 2025-11-24 | 17.42 | 17.42 | 17.00 | 17.14 | -0.58% | 821,281 |
| 2025-11-21 | 17.26 | 17.32 | 17.14 | 17.24 | -1.26% | 178,858 |
| 2025-11-20 | 17.70 | 17.72 | 17.36 | 17.46 | +0.58% | 214,381 |
| 2025-11-19 | 17.20 | 17.42 | 17.10 | 17.36 | +1.05% | 206,761 |
| 2025-11-18 | 17.04 | 17.22 | 16.98 | 17.18 | -0.69% | 208,744 |
| 2025-11-17 | 17.48 | 17.66 | 17.24 | 17.30 | +2.85% | 300,748 |
| 2025-11-14 | 17.20 | 17.20 | 16.64 | 16.82 | -3.22% | 203,746 |
| 2025-11-13 | 17.32 | 17.40 | 17.26 | 17.38 | +0.81% | 235,051 |
| 2025-11-12 | 17.12 | 17.24 | 16.98 | 17.24 | +0.82% | 370,308 |
| 2025-11-11 | 16.90 | 17.28 | 16.88 | 17.10 | +1.79% | 434,069 |
| 2025-11-10 | 16.36 | 17.16 | 16.34 | 16.80 | +4.09% | 608,976 |
| 2025-11-07 | 16.26 | 16.36 | 16.10 | 16.14 | -0.49% | 87,597 |
| 2025-11-06 | 16.48 | 16.70 | 16.18 | 16.22 | -1.93% | 208,875 |
| 2025-11-05 | 16.56 | 16.56 | 16.36 | 16.54 | +0.12% | 197,143 |
| 2025-11-04 | 16.80 | 16.80 | 16.30 | 16.52 | -1.90% | 247,735 |
| 2025-11-03 | 16.84 | 16.96 | 16.70 | 16.84 | +0.60% | 225,773 |
| 2025-10-31 | 16.70 | 16.88 | 16.64 | 16.74 | +0.12% | 236,659 |
| 2025-10-30 | 16.50 | 16.72 | 16.48 | 16.72 | +1.33% | 121,250 |
| 2025-10-29 | 16.48 | 16.60 | 16.40 | 16.50 | +0.12% | 100,968 |
| 2025-10-28 | 16.50 | 16.52 | 16.38 | 16.48 | -0.12% | 105,702 |
| 2025-10-27 | 16.30 | 16.52 | 16.24 | 16.50 | +1.48% | 126,436 |
| 2025-10-24 | 16.20 | 16.26 | 16.04 | 16.26 | +0.37% | 209,652 |
| 2025-10-23 | 16.00 | 16.20 | 16.00 | 16.20 | +1.12% | 178,815 |
| 2025-10-22 | 16.00 | 16.08 | 15.92 | 16.02 | +0.38% | 161,169 |
| 2025-10-21 | 16.04 | 16.10 | 15.84 | 15.96 | -0.62% | 103,998 |
| 2025-10-20 | 16.04 | 16.16 | 15.98 | 16.06 | +1.39% | 155,277 |
| 2025-10-17 | 15.92 | 15.94 | 15.68 | 15.84 | -2.82% | 307,055 |
| 2025-10-16 | 16.68 | 16.68 | 16.16 | 16.30 | -2.04% | 218,061 |
| 2025-10-15 | 16.70 | 16.72 | 16.54 | 16.64 | +0.12% | 242,076 |
| 2025-10-14 | 16.60 | 16.64 | 16.32 | 16.62 | -0.84% | 236,288 |
| 2025-10-13 | 16.70 | 16.80 | 16.58 | 16.76 | +0.24% | 231,366 |
| 2025-10-10 | 17.08 | 17.08 | 16.72 | 16.72 | -2.45% | 213,422 |
| 2025-10-09 | 16.76 | 17.14 | 16.74 | 17.14 | +2.27% | 281,433 |
| 2025-10-08 | 16.94 | 16.98 | 16.66 | 16.76 | -0.83% | 200,558 |
| 2025-10-07 | 16.78 | 16.98 | 16.70 | 16.90 | +0.72% | 309,271 |
| 2025-10-06 | 16.68 | 16.78 | 16.50 | 16.78 | +1.08% | 202,432 |
| 2025-10-03 | 16.46 | 16.72 | 16.44 | 16.60 | +1.84% | 266,030 |
| 2025-10-02 | 16.38 | 16.46 | 16.22 | 16.30 | -0.37% | 192,515 |
| 2025-10-01 | 16.20 | 16.36 | 15.98 | 16.36 | +1.11% | 421,677 |
| 2025-09-30 | 16.06 | 16.26 | 16.02 | 16.18 | +1.12% | 286,226 |
| 2025-09-29 | 15.86 | 16.04 | 15.82 | 16.00 | +1.52% | 252,773 |
| 2025-09-26 | 15.88 | 15.88 | 15.74 | 15.76 | -0.38% | 173,474 |
| 2025-09-25 | 15.86 | 15.88 | 15.68 | 15.82 | -0.88% | 136,992 |
| 2025-09-24 | 16.14 | 16.14 | 15.86 | 15.96 | -1.72% | 195,392 |
| 2025-09-23 | 16.06 | 16.30 | 16.02 | 16.24 | +1.12% | 339,879 |
| 2025-09-22 | 16.18 | 16.20 | 15.94 | 16.06 | -0.99% | 273,486 |
| 2025-09-19 | 15.98 | 16.22 | 15.94 | 16.22 | +1.50% | 688,453 |
| 2025-09-18 | 15.78 | 16.02 | 15.78 | 15.98 | +1.27% | 200,418 |
| 2025-09-17 | 15.92 | 15.96 | 15.72 | 15.78 | -1.00% | 281,522 |
| 2025-09-16 | 16.06 | 16.14 | 15.94 | 15.94 | -1.36% | 239,681 |
| 2025-09-15 | 15.98 | 16.26 | 15.98 | 16.16 | +1.25% | 308,667 |
| 2025-09-12 | 16.08 | 16.08 | 15.90 | 15.96 | -0.25% | 148,162 |
| 2025-09-11 | 16.12 | 16.12 | 15.94 | 16.00 | +0.50% | 173,940 |
| 2025-09-10 | 15.90 | 16.04 | 15.80 | 15.92 | +0.51% | 250,108 |
| 2025-09-09 | 15.88 | 15.96 | 15.76 | 15.84 | -0.25% | 176,763 |
| 2025-09-08 | 15.86 | 15.94 | 15.82 | 15.88 | +0.51% | 102,635 |
| 2025-09-05 | 16.06 | 16.16 | 15.74 | 15.80 | -1.37% | 212,513 |
| 2025-09-04 | 15.78 | 16.08 | 15.78 | 16.02 | +1.26% | 301,489 |
| 2025-09-03 | 15.76 | 15.92 | 15.72 | 15.82 | +0.51% | 170,245 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+9.38%）。最弱月份：3月（-9.09%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
EFG International AG（EFGN.SW）最新收盤價是多少？
2026-09-02 收於 15.74，來自Closelook數據湖的每日價格紀錄。
EFGN.SW 的52週最高價和最低價是多少？
過去52週最高 20.70、最低 15.50（截至 2026-09-02）。
EFG International AG 歷史上最強和最弱的月份是哪個？
歷史上，EFGN.SW 最強的日曆月份是11月（平均 +9.38%），最弱的是3月（平均 -9.09%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的417根日K線計算。