Eiffage SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	95.020	98.060	95.020	96.930	89.895	228,996
2024-09-04	94.000	95.180	93.460	94.930	88.040	32,180
2024-09-03	94.750	96.220	94.120	94.610	87.744	20,352
2024-09-02	95.280	95.280	94.180	95.280	88.365	915,779
2024-08-30	93.200	95.200	93.200	95.060	88.161	38,068
2024-08-29	95.485	95.600	92.840	93.910	87.094	21,277
2024-08-28	94.460	95.400	94.300	95.250	88.337	12,957
2024-08-27	93.300	94.300	93.160	94.130	87.298	12,719
2024-08-23	92.610	93.580	92.580	93.490	86.705	12,714
2024-08-22	91.860	93.100	91.860	92.430	85.722	15,278
2024-08-21	91.410	91.920	91.060	91.760	85.100	184,052
2024-08-20	92.100	92.460	91.340	91.610	84.961	10,697
2024-08-19	92.100	93.820	91.820	92.550	85.833	16,348
2024-08-16	91.470	92.060	91.260	91.950	85.277	86,882
2024-08-15	91.090	91.480	90.520	91.280	84.655	14,412
2024-08-14	90.480	90.940	90.460	90.610	84.034	7,042
2024-08-13	90.060	90.400	89.940	90.230	83.682	20,657
2024-08-12	90.820	90.880	89.960	90.110	83.570	229,107
2024-08-09	90.020	91.140	90.020	90.580	84.006	19,807
2024-08-08	90.480	90.760	89.740	90.630	84.053	11,864
2024-08-07	88.360	90.720	88.360	90.540	83.969	7,804
2024-08-06	88.460	89.180	87.400	88.090	81.697	33,237
2024-08-05	88.660	88.660	87.020	88.590	82.161	94,892
2024-08-02	90.020	90.460	89.300	89.800	83.283	24,840
2024-08-01	91.820	91.820	90.230	90.230	83.682	18,639
2024-07-31	92.440	92.800	92.100	92.190	85.499	22,042
2024-07-30	91.830	92.900	90.620	92.750	86.019	23,260
2024-07-29	93.600	93.640	91.760	91.890	85.221	20,037
2024-07-26	91.600	94.160	91.600	93.900	87.085	14,296
2024-07-25	91.360	91.400	90.280	91.090	84.479	13,091
2024-07-24	92.120	92.120	90.860	91.060	84.451	17,896
2024-07-23	93.080	93.080	92.220	92.660	85.935	8,133
2024-07-22	91.940	93.440	91.940	93.330	86.557	49,349
2024-07-19	91.600	92.260	90.720	91.540	84.896	27,886
2024-07-18	91.430	92.300	90.880	92.100	85.416	12,869
2024-07-17	92.020	92.980	91.080	91.660	85.008	12,570
2024-07-16	91.510	92.420	91.160	92.360	85.657	15,685
2024-07-15	92.210	92.760	91.480	91.860	85.193	27,550
2024-07-12	91.450	92.900	90.900	92.880	86.139	91,320
2024-07-11	91.050	92.140	90.500	91.850	85.184	8,252
2024-07-10	90.000	91.060	89.240	90.790	84.201	64,325
2024-07-09	91.800	91.800	89.580	89.630	83.125	31,112
2024-07-08	91.170	94.000	90.540	92.150	85.462	75,539
2024-07-05	91.430	92.460	91.000	91.910	85.240	15,130
2024-07-04	90.690	91.580	89.920	91.370	84.739	272,731
2024-07-03	88.920	90.780	88.920	90.780	84.192	234,882
2024-07-02	88.440	89.260	87.660	89.150	82.680	14,598
2024-07-01	88.600	91.100	88.600	88.870	82.420	16,994
2024-06-28	86.500	87.260	85.680	85.680	79.462	30,896
2024-06-27	88.440	88.500	86.700	86.870	80.565	18,195
2024-06-26	88.800	89.520	88.180	88.640	82.207	14,497
2024-06-25	89.760	90.580	88.540	88.910	82.457	130,341
2024-06-24	89.430	90.280	88.900	90.220	83.672	22,219
2024-06-21	90.480	90.640	89.160	89.650	83.144	136,265
2024-06-20	88.610	90.240	88.420	90.100	83.561	34,501
2024-06-19	88.440	88.540	87.640	88.350	81.938	29,897
2024-06-18	86.400	88.200	86.060	88.040	81.650	91,660
2024-06-17	84.580	86.300	84.580	86.060	79.814	135,331
2024-06-14	88.720	88.720	84.920	85.280	79.091	331,127
2024-06-13	91.000	91.000	88.420	88.830	82.383	310,519

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.