Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	96.590	97.320	94.580	94.730	84.402	118,427
2023-12-15	97.585	97.940	96.580	97.110	86.523	324,832
2023-12-14	96.635	97.900	96.420	97.420	86.799	185,607
2023-12-13	96.815	96.900	95.500	95.570	85.151	72,856
2023-12-12	96.335	97.480	95.760	96.940	86.371	78,197
2023-12-11	96.490	96.740	95.620	96.520	85.997	76,180
2023-12-08	95.775	96.760	95.180	96.370	85.863	100,734
2023-12-07	95.575	96.200	94.960	95.750	85.311	44,620
2023-12-06	95.220	95.860	94.940	95.590	85.168	3,972,489
2023-12-05	93.640	95.184	93.180	95.040	84.678	63,487
2023-12-04	93.620	94.460	93.200	93.470	83.280	17,486
2023-12-01	93.450	94.060	92.440	94.030	83.779	77,029
2023-11-30	93.050	93.600	92.200	93.260	83.092	195,453
2023-11-29	91.380	93.176	90.520	92.840	82.718	66,222
2023-11-28	90.750	91.620	90.220	90.980	81.061	119,716
2023-11-27	91.970	92.260	90.600	90.950	81.034	108,354
2023-11-24	90.650	91.820	90.160	91.780	81.774	54,184
2023-11-23	90.610	91.280	90.140	90.650	80.767	28,387
2023-11-22	90.290	91.260	89.680	90.770	80.874	514,524
2023-11-21	91.820	91.820	90.140	90.170	80.339	69,691
2023-11-20	91.010	91.640	90.240	91.210	81.266	124,917
2023-11-17	88.480	91.300	86.920	90.970	81.052	537,856
2023-11-16	87.870	88.480	87.180	87.560	78.014	65,959
2023-11-15	87.930	88.340	86.920	87.920	78.335	81,967
2023-11-14	86.610	87.600	85.900	87.530	77.987	99,187
2023-11-13	86.480	87.220	85.600	86.320	76.909	65,219
2023-11-10	86.210	86.940	85.480	86.100	76.713	117,017
2023-11-09	86.800	87.000	85.080	86.360	76.945	137,976
2023-11-08	87.010	87.180	85.980	86.920	77.444	77,881
2023-11-07	87.200	87.200	86.160	86.830	77.364	71,050
2023-11-06	88.670	89.040	87.640	87.720	78.156	39,640
2023-11-03	87.760	89.000	86.700	88.330	78.700	103,079
2023-11-02	86.580	87.748	85.420	87.120	77.622	237,692
2023-11-01	86.040	86.440	83.640	86.020	76.642	55,426
2023-10-31	84.480	86.140	84.480	86.040	76.660	100,837
2023-10-30	83.680	84.420	82.800	84.270	75.083	71,093
2023-10-27	82.770	83.740	81.900	83.350	74.263	71,869
2023-10-26	82.310	83.320	81.820	82.410	73.425	118,240
2023-10-25	84.290	84.700	82.320	82.740	73.719	114,267
2023-10-24	84.630	85.380	84.180	84.190	75.011	126,291
2023-10-23	84.750	85.500	84.040	84.790	75.546	170,477
2023-10-20	85.090	85.120	84.200	84.810	75.564	285,422
2023-10-19	86.160	86.800	84.720	86.290	76.882	87,270
2023-10-18	86.670	87.100	86.020	86.290	76.882	378,806
2023-10-17	85.930	86.840	85.580	86.520	77.087	64,281
2023-10-16	86.180	89.800	85.000	86.260	76.856	70,834
2023-10-13	87.490	87.660	85.680	85.700	76.357	210,032
2023-10-12	88.940	89.620	87.619	87.880	78.299	117,212
2023-10-11	88.140	89.200	87.680	88.690	79.021	63,509
2023-10-10	87.300	89.200	85.380	88.540	78.887	151,484
2023-10-09	85.970	86.380	84.920	86.020	76.642	267,003
2023-10-06	85.280	86.060	83.780	85.750	76.401	133,914
2023-10-05	85.200	85.380	83.780	84.180	75.002	219,922
2023-10-04	83.300	85.160	82.920	85.050	75.778	195,781
2023-10-03	87.600	87.600	83.155	83.410	74.316	147,979
2023-10-02	90.040	90.660	88.002	88.260	78.638	156,626
2023-09-29	90.980	91.380	90.022	90.120	80.295	190,007
2023-09-28	90.330	91.160	90.306	91.060	81.132	51,753
2023-09-27	89.720	90.725	89.080	90.580	80.705	96,156
2023-09-26	89.910	90.060	89.220	89.940	80.134	61,618

← NewerPage 13 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.