Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 111.10 | 113.10 | 111.10 | 112.30 | 108.13 | 183,326 |
| 2025-11-12 | 109.75 | 111.30 | 109.60 | 110.90 | 106.78 | 188,645 |
| 2025-11-11 | 109.15 | 109.95 | 108.50 | 109.25 | 105.19 | 148,791 |
| 2025-11-10 | 109.00 | 109.15 | 108.10 | 108.55 | 104.52 | 128,236 |
| 2025-11-07 | 108.40 | 108.65 | 107.00 | 107.65 | 103.65 | 183,297 |
| 2025-11-06 | 108.50 | 108.90 | 107.95 | 108.35 | 104.32 | 171,055 |
| 2025-11-05 | 107.70 | 109.00 | 107.55 | 108.50 | 104.47 | 107,426 |
| 2025-11-04 | 106.45 | 107.90 | 106.00 | 107.90 | 103.89 | 174,236 |
| 2025-11-03 | 106.65 | 107.75 | 106.60 | 107.40 | 103.41 | 137,502 |
| 2025-10-31 | 106.20 | 107.20 | 106.10 | 106.70 | 102.74 | 173,703 |
| 2025-10-30 | 106.60 | 107.30 | 106.30 | 106.65 | 102.69 | 150,740 |
| 2025-10-29 | 107.40 | 108.05 | 106.65 | 106.65 | 102.69 | 181,940 |
| 2025-10-28 | 108.75 | 108.85 | 106.95 | 107.65 | 103.65 | 229,369 |
| 2025-10-27 | 110.40 | 110.60 | 108.45 | 109.05 | 105.00 | 153,602 |
| 2025-10-24 | 112.60 | 112.60 | 107.90 | 110.45 | 106.35 | 208,881 |
| 2025-10-23 | 111.70 | 112.70 | 111.00 | 112.40 | 108.22 | 151,724 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 4.8000 EUR |
| 2025-05-21 | 4.7000 EUR |
| 2024-05-20 | 4.1000 EUR |
| 2023-05-15 | 3.6000 EUR |
| 2022-05-16 | 3.1000 EUR |
| 2021-05-17 | 3.0000 EUR |
| 2019-05-21 | 2.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.