Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 102.93 | 103.65 | 102.35 | 102.55 | 91.370 | 131,930 |
| 2024-03-13 | 103.69 | 104.35 | 102.70 | 103.23 | 91.971 | 125,297 |
| 2024-03-12 | 103.01 | 103.65 | 102.20 | 103.58 | 92.283 | 91,402 |
| 2024-03-11 | 102.25 | 103.80 | 102.00 | 102.70 | 91.503 | 94,802 |
| 2024-03-08 | 103.88 | 104.65 | 102.50 | 102.68 | 91.481 | 950,668 |
| 2024-03-07 | 101.54 | 104.30 | 100.85 | 104.23 | 92.862 | 378,060 |
| 2024-03-06 | 101.00 | 102.30 | 101.00 | 101.88 | 90.768 | 408,042 |
| 2024-03-05 | 99.520 | 101.30 | 99.520 | 100.93 | 89.922 | 49,240 |
| 2024-03-04 | 100.49 | 100.60 | 99.660 | 99.925 | 89.031 | 52,608 |
| 2024-03-01 | 100.64 | 101.30 | 99.220 | 99.900 | 89.009 | 352,383 |
| 2024-02-29 | 97.450 | 102.60 | 96.720 | 101.28 | 90.234 | 344,326 |
| 2024-02-28 | 98.000 | 98.020 | 96.309 | 97.030 | 86.451 | 148,008 |
| 2024-02-27 | 97.005 | 98.220 | 96.580 | 97.780 | 87.120 | 90,559 |
| 2024-02-26 | 98.715 | 99.200 | 97.500 | 97.880 | 87.209 | 453,438 |
| 2024-02-23 | 98.290 | 98.640 | 97.640 | 98.480 | 87.743 | 317,187 |
| 2024-02-22 | 97.920 | 98.660 | 96.700 | 98.160 | 87.458 | 333,580 |
| 2024-02-21 | 96.210 | 97.680 | 95.840 | 97.480 | 86.852 | 160,374 |
| 2024-02-20 | 96.545 | 97.280 | 95.980 | 96.540 | 86.015 | 53,856 |
| 2024-02-19 | 96.255 | 97.240 | 95.960 | 96.660 | 86.122 | 147,932 |
| 2024-02-16 | 97.450 | 98.080 | 96.240 | 96.730 | 86.184 | 76,126 |
| 2024-02-15 | 96.480 | 97.480 | 95.480 | 96.920 | 86.353 | 49,191 |
| 2024-02-14 | 95.765 | 96.500 | 95.180 | 96.170 | 85.685 | 82,311 |
| 2024-02-13 | 96.210 | 96.920 | 95.620 | 95.890 | 85.436 | 58,335 |
| 2024-02-12 | 95.920 | 96.520 | 95.140 | 96.180 | 85.694 | 33,425 |
| 2024-02-09 | 96.590 | 97.400 | 95.360 | 96.090 | 85.614 | 49,530 |
| 2024-02-08 | 96.905 | 97.100 | 96.220 | 96.830 | 86.273 | 98,535 |
| 2024-02-07 | 97.675 | 98.000 | 96.960 | 97.180 | 86.585 | 188,904 |
| 2024-02-06 | 97.220 | 97.960 | 97.220 | 97.760 | 87.102 | 129,857 |
| 2024-02-05 | 96.670 | 97.680 | 95.940 | 96.750 | 86.202 | 78,474 |
| 2024-02-02 | 96.255 | 97.160 | 95.440 | 96.670 | 86.131 | 115,478 |
| 2024-02-01 | 97.260 | 97.680 | 95.840 | 95.840 | 85.391 | 352,001 |
| 2024-01-31 | 96.970 | 97.980 | 95.840 | 97.290 | 86.683 | 115,026 |
| 2024-01-30 | 97.450 | 98.400 | 96.020 | 96.600 | 86.068 | 430,851 |
| 2024-01-29 | 98.010 | 99.180 | 96.040 | 96.460 | 85.944 | 181,444 |
| 2024-01-26 | 98.200 | 99.020 | 97.800 | 98.310 | 87.592 | 348,678 |
| 2024-01-25 | 98.490 | 99.560 | 97.960 | 98.370 | 87.645 | 137,680 |
| 2024-01-24 | 98.445 | 99.260 | 97.440 | 98.920 | 88.135 | 106,440 |
| 2024-01-23 | 98.870 | 99.240 | 98.020 | 98.200 | 87.494 | 130,485 |
| 2024-01-22 | 97.205 | 98.960 | 96.520 | 98.840 | 88.064 | 111,567 |
| 2024-01-19 | 97.005 | 97.500 | 96.380 | 96.710 | 86.166 | 69,517 |
| 2024-01-18 | 96.010 | 97.100 | 95.620 | 96.890 | 86.327 | 187,372 |
| 2024-01-17 | 97.260 | 98.680 | 95.700 | 96.270 | 85.774 | 147,433 |
| 2024-01-16 | 98.490 | 99.080 | 97.420 | 97.910 | 87.236 | 147,358 |
| 2024-01-15 | 97.740 | 99.000 | 97.740 | 98.180 | 87.476 | 57,287 |
| 2024-01-12 | 97.630 | 99.000 | 96.340 | 97.930 | 87.253 | 124,524 |
| 2024-01-11 | 97.295 | 98.300 | 96.900 | 97.190 | 86.594 | 48,008 |
| 2024-01-10 | 97.530 | 97.700 | 96.920 | 97.570 | 86.933 | 61,007 |
| 2024-01-09 | 97.440 | 98.360 | 95.020 | 98.020 | 87.334 | 59,637 |
| 2024-01-08 | 96.590 | 97.760 | 96.280 | 97.460 | 86.835 | 108,993 |
| 2024-01-05 | 96.770 | 97.760 | 95.959 | 97.210 | 86.612 | 65,627 |
| 2024-01-04 | 96.200 | 97.760 | 95.640 | 97.700 | 87.048 | 69,495 |
| 2024-01-03 | 97.050 | 97.920 | 95.940 | 96.260 | 85.765 | 72,319 |
| 2024-01-02 | 97.015 | 98.100 | 96.420 | 97.610 | 86.968 | 91,120 |
| 2023-12-29 | 96.780 | 97.480 | 96.180 | 97.010 | 86.434 | 107,980 |
| 2023-12-28 | 96.860 | 97.120 | 96.600 | 96.890 | 86.327 | 60,779 |
| 2023-12-27 | 96.525 | 97.100 | 95.880 | 96.590 | 86.059 | 59,190 |
| 2023-12-22 | 96.290 | 96.700 | 95.460 | 96.040 | 85.569 | 45,307 |
| 2023-12-21 | 94.750 | 96.280 | 94.740 | 95.760 | 85.320 | 70,777 |
| 2023-12-20 | 95.150 | 95.960 | 94.720 | 95.620 | 85.195 | 94,533 |
| 2023-12-19 | 95.110 | 95.440 | 94.200 | 95.090 | 84.723 | 39,363 |
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.