Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	91.110	91.360	90.060	90.250	80.411	606,024
2023-09-22	91.150	91.320	90.340	91.120	81.186	48,860
2023-09-21	92.180	92.180	90.800	91.380	81.417	142,505
2023-09-20	91.950	92.400	91.771	92.350	82.282	208,219
2023-09-19	92.160	92.160	91.540	91.690	81.694	41,484
2023-09-18	93.010	93.260	92.031	92.140	82.095	238,239
2023-09-15	93.211	93.680	93.211	93.340	83.164	106,588
2023-09-14	91.450	92.579	91.085	92.270	82.210	232,069
2023-09-13	92.040	92.114	91.040	91.430	81.462	80,202
2023-09-12	90.980	92.380	90.980	92.210	82.157	49,522
2023-09-11	91.300	91.900	91.300	91.480	81.507	61,370
2023-09-08	91.110	91.240	89.860	91.070	81.141	238,411
2023-09-07	90.980	91.580	90.660	91.000	81.079	66,021
2023-09-06	90.610	91.240	90.200	91.110	81.177	45,880
2023-09-05	91.150	91.660	90.800	90.950	81.034	42,290
2023-09-04	92.110	92.780	91.820	92.010	81.979	305,790
2023-09-01	91.280	92.277	91.160	91.640	81.649	202,349
2023-08-31	92.960	92.960	91.306	91.790	81.783	321,265
2023-08-30	93.490	94.012	92.920	93.630	83.422	322,678
2023-08-29	93.490	94.020	93.400	93.810	83.583	76,383
2023-08-25	92.000	92.840	91.851	92.020	81.988	81,077
2023-08-24	91.470	92.220	91.460	91.610	81.622	78,168
2023-08-23	90.820	91.480	90.820	91.330	81.373	766,150
2023-08-22	90.120	90.785	90.120	90.660	80.776	260,763
2023-08-21	90.480	90.840	89.750	89.750	79.965	57,746
2023-08-18	90.760	90.760	89.000	90.130	80.304	100,405
2023-08-17	92.240	92.240	91.360	91.450	81.480	129,785
2023-08-16	92.580	93.080	92.300	92.370	82.300	57,489
2023-08-15	93.220	93.620	92.395	92.530	82.442	35,404
2023-08-14	93.380	93.960	93.040	93.120	82.968	67,064
2023-08-11	92.840	93.660	92.840	93.280	83.110	292,444
2023-08-10	93.460	93.460	93.460	93.460	83.271	80,386
2023-08-09	92.960	93.380	92.529	92.700	82.594	35,076
2023-08-08	92.290	93.100	91.960	92.330	82.264	58,247
2023-08-07	92.440	92.820	91.860	92.710	82.602	316,776
2023-08-04	91.560	92.580	91.560	92.580	82.487	70,642
2023-08-03	92.140	92.140	91.200	91.380	81.417	591,980
2023-08-02	93.189	93.189	92.367	92.670	82.567	77,454
2023-08-01	94.620	94.620	93.780	94.060	83.805	295,375
2023-07-31	95.010	95.160	94.600	94.830	84.491	101,439
2023-07-28	95.010	95.560	94.540	95.450	85.044	658,411
2023-07-27	95.200	95.880	94.900	95.280	84.892	76,578
2023-07-26	95.050	95.540	94.900	95.360	84.964	50,060
2023-07-25	95.495	95.820	95.040	95.450	85.044	187,944
2023-07-24	94.940	95.804	94.800	95.640	85.213	70,300
2023-07-21	93.960	95.430	93.960	95.170	84.794	66,718
2023-07-20	94.000	94.100	92.700	93.820	83.591	141,737
2023-07-19	94.580	95.280	94.497	94.790	84.456	93,204
2023-07-18	94.250	94.680	94.140	94.640	84.322	48,010
2023-07-17	95.010	95.200	94.191	94.450	84.153	137,873
2023-07-14	95.100	95.700	95.100	95.170	84.794	36,047
2023-07-13	95.130	95.580	95.060	95.350	84.955	28,759
2023-07-12	94.610	95.320	94.220	95.190	84.812	57,261
2023-07-11	92.740	94.340	92.740	93.980	83.734	155,703
2023-07-10	92.710	93.140	92.300	92.800	82.683	43,982
2023-07-07	92.960	92.960	91.820	92.880	82.754	102,711
2023-07-06	94.520	94.520	92.500	92.720	82.611	227,051
2023-07-05	95.620	95.840	94.840	94.960	84.607	78,749
2023-07-04	95.880	96.300	95.880	96.240	85.748	38,854
2023-07-03	95.585	96.760	95.560	95.930	85.471	63,248

← NewerPage 14 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.