Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	91.110	92.300	90.280	91.640	84.989	344,550
2024-06-11	94.500	94.840	90.540	90.880	84.284	388,330
2024-06-10	93.890	95.040	91.940	93.890	87.076	71,528
2024-06-07	101.81	102.50	99.660	99.725	92.487	7,619
2024-06-06	102.35	102.95	101.45	101.88	94.481	11,202
2024-06-05	102.74	103.35	101.50	101.98	94.574	73,876
2024-06-04	103.05	103.30	101.60	102.33	94.899	176,668
2024-06-03	102.64	104.70	101.10	103.30	95.803	756,885
2024-05-31	101.10	102.60	101.10	101.23	93.879	318,801
2024-05-30	100.35	102.15	100.35	101.50	94.134	735,284
2024-05-29	101.49	102.50	100.35	100.77	93.457	304,582
2024-05-28	102.00	102.50	101.35	101.58	94.203	1,005,443
2024-05-24	100.74	101.75	100.10	100.70	93.387	125,653
2024-05-23	100.75	102.30	100.75	101.20	93.855	5,742
2024-05-22	102.25	102.85	101.25	101.68	94.296	5,083
2024-05-21	100.93	102.15	100.20	101.73	94.342	25,565
2024-05-20	100.91	101.55	99.640	100.93	93.600	23,363
2024-05-17	105.85	105.85	103.90	104.33	92.951	5,278
2024-05-16	107.15	107.45	106.25	106.43	94.822	90,993
2024-05-15	106.78	107.65	105.60	106.93	95.268	356,704
2024-05-14	104.93	106.70	104.35	106.60	94.978	9,049
2024-05-13	104.93	105.60	104.35	105.08	93.619	327,916
2024-05-10	105.01	105.90	104.65	105.25	93.775	11,102
2024-05-09	103.96	104.95	103.95	104.53	93.129	1,586
2024-05-08	102.70	103.90	102.70	103.68	92.372	69,713
2024-05-07	102.44	103.25	101.60	102.53	91.347	658,576
2024-05-03	101.24	101.90	100.95	101.40	90.345	15,043
2024-05-02	100.25	101.35	99.400	100.83	89.833	12,521
2024-05-01	100.20	100.20	100.20	100.20	89.271	0
2024-04-30	100.49	101.40	100.00	100.20	89.271	59,044
2024-04-29	100.91	101.80	100.45	100.85	89.855	331,026
2024-04-26	100.10	101.20	98.880	100.85	89.855	119,279
2024-04-25	100.25	101.15	99.020	99.625	88.764	47,622
2024-04-24	100.64	101.35	100.20	100.23	89.298	226,150
2024-04-23	100.29	100.75	99.240	100.65	89.677	65,172
2024-04-22	99.630	100.20	98.220	99.715	88.844	195,954
2024-04-19	98.670	99.900	98.080	99.115	88.309	44,021
2024-04-18	98.600	99.480	98.600	99.390	88.554	68,452
2024-04-17	97.810	99.240	97.200	98.330	87.610	154,708
2024-04-16	97.965	99.240	96.980	97.720	87.066	1,009,721
2024-04-15	99.910	101.25	97.900	98.670	87.913	188,346
2024-04-12	98.210	99.180	97.200	98.190	87.485	94,725
2024-04-11	98.780	99.780	97.680	97.790	87.129	111,928
2024-04-10	100.68	101.40	98.560	98.600	87.850	73,894
2024-04-09	100.68	101.40	99.510	99.925	89.031	59,174
2024-04-08	99.810	101.00	99.220	100.77	89.784	94,154
2024-04-05	101.88	103.15	98.960	99.690	88.821	114,274
2024-04-04	103.80	103.80	102.45	102.78	91.570	67,618
2024-04-03	103.44	103.70	103.15	103.50	92.216	46,828
2024-04-02	104.25	105.65	103.25	103.50	92.216	97,658
2024-03-28	105.30	106.10	104.60	105.53	94.020	80,732
2024-03-27	104.83	105.48	104.10	105.48	93.976	51,188
2024-03-26	103.73	104.80	103.60	104.75	93.330	71,211
2024-03-25	104.00	104.45	103.30	103.90	92.572	220,643
2024-03-22	104.35	105.55	103.63	103.63	92.327	260,038
2024-03-21	104.39	105.40	103.40	104.80	93.374	71,948
2024-03-20	103.44	105.00	103.30	103.88	92.550	34,059
2024-03-19	103.10	105.00	103.10	103.68	92.372	189,953
2024-03-18	102.49	103.95	102.15	103.18	91.927	61,863
2024-03-15	102.49	103.85	101.95	103.18	91.927	1,042,953

← NewerPage 11 of 22 · 1,269 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.