Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energy Focus (EFOI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.05 2.12 1.95 1.93 5,390
5th Feb 2026 (Thu) 2.21 2.21 2.07 2.06 237
4th Feb 2026 (Wed) 2.225 2.75 2.02 2.13 308
3rd Feb 2026 (Tue) 2.11 2.11 2.11 2.14 109
2nd Feb 2026 (Mon) 2.10 2.10 2.09 2.14 142
30th Jan 2026 (Fri) 2.37 2.37 2.19 2.19 1
29th Jan 2026 (Thu) 2.37 2.37 2.11 2.11 2
28th Jan 2026 (Wed) 2.37 2.37 2.25 2.25 4
27th Jan 2026 (Tue) 2.37 2.37 2.25 2.25 449
26th Jan 2026 (Mon) 2.40 2.40 2.40 2.38 0
23rd Jan 2026 (Fri) 2.45 2.45 2.45 2.45 255
22nd Jan 2026 (Thu) 2.34 2.48 2.30 2.50 1,695
21st Jan 2026 (Wed) 2.34 2.37 2.32 2.37 410
20th Jan 2026 (Tue) 2.59 2.60 2.49 2.47 1,290
19th Jan 2026 (Mon) 2.49 2.55 2.47 2.59 926
16th Jan 2026 (Fri) 2.49 2.55 2.47 2.59 926
15th Jan 2026 (Thu) 2.32 2.38 2.32 2.44 578
14th Jan 2026 (Wed) 2.23 2.30 2.23 2.30 26
13th Jan 2026 (Tue) 2.23 2.30 2.23 2.30 78
12th Jan 2026 (Mon) 2.23 2.30 2.23 2.30 0
9th Jan 2026 (Fri) 2.23 2.30 2.23 2.1901 38
8th Jan 2026 (Thu) 2.20 2.20 2.20 2.20 213
7th Jan 2026 (Wed) 2.20 2.20 2.14 2.17 2,558
6th Jan 2026 (Tue) 2.23 2.23 2.23 2.21 883
5th Jan 2026 (Mon) 2.32 2.32 2.32 2.31 200
2nd Jan 2026 (Fri) 2.33 2.35 2.22 2.22 1,126
1st Jan 2026 (Thu) 2.50 2.50 2.30 2.31 6,633
31st Dec 2025 (Wed) 2.50 2.50 2.30 2.31 6,633
30th Dec 2025 (Tue) 2.21 2.21 2.21 2.21 46
29th Dec 2025 (Mon) 2.21 2.21 2.11 2.11 700
26th Dec 2025 (Fri) 2.30 2.30 2.17 2.25 1,781
25th Dec 2025 (Thu) 2.50 2.50 2.33 2.33 21
24th Dec 2025 (Wed) 2.50 2.50 2.33 2.33 21
23rd Dec 2025 (Tue) 2.50 2.50 2.36 2.36 70
22nd Dec 2025 (Mon) 2.50 2.50 2.44 2.44 870
19th Dec 2025 (Fri) 2.30 2.55 2.30 2.33 449
18th Dec 2025 (Thu) 2.27 2.27 2.27 2.20 118
17th Dec 2025 (Wed) 2.18 2.345 2.18 2.12 488
16th Dec 2025 (Tue) 2.17 2.17 2.17 2.15 158
15th Dec 2025 (Mon) 2.40 2.40 2.02 2.02 824
12th Dec 2025 (Fri) 2.56 2.56 2.43 2.46 1,149
11th Dec 2025 (Thu) 2.23 2.70 2.23 2.43 2,900
10th Dec 2025 (Wed) 2.15 2.24 2.15 2.16 621
9th Dec 2025 (Tue) 2.04 2.12 2.04 2.12 259
8th Dec 2025 (Mon) 2.06 2.06 2.06 2.015 44
FTSE 100 Latest
Value10,369.75
Change60.53