Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	95.965	96.180	95.561	95.660	85.231	75,139
2023-06-29	95.675	96.120	95.460	95.890	85.436	112,323
2023-06-28	95.430	96.060	95.381	95.650	85.222	128,441
2023-06-27	94.940	95.221	93.980	95.060	84.696	467,088
2023-06-26	94.670	94.960	93.880	94.770	84.438	316,853
2023-06-23	95.730	95.920	94.720	94.920	84.572	46,861
2023-06-22	96.820	96.820	96.060	96.190	85.703	45,387
2023-06-21	97.005	97.437	96.830	97.140	86.549	305,875
2023-06-20	95.350	97.380	95.300	97.040	86.460	228,850
2023-06-19	98.960	98.960	94.600	95.450	85.044	241,604
2023-06-16	100.49	101.30	99.880	101.25	90.211	115,896
2023-06-15	100.00	100.20	99.420	100.03	89.120	45,529
2023-06-14	99.485	100.80	99.280	100.27	89.338	116,903
2023-06-13	100.50	100.50	99.060	99.435	88.594	283,824
2023-06-12	99.160	100.40	99.160	100.17	89.249	143,892
2023-06-09	99.160	99.900	98.640	99.035	88.238	184,103
2023-06-08	99.485	99.700	99.160	99.190	88.376	75,605
2023-06-07	99.685	99.820	99.200	99.480	88.634	126,920
2023-06-06	100.00	100.05	99.280	99.880	88.991	185,538
2023-06-05	100.49	100.85	99.505	99.600	88.741	158,562
2023-06-02	100.50	100.50	99.680	100.27	89.338	93,903
2023-06-01	100.00	100.35	99.780	100.13	89.209	581,875
2023-05-31	100.00	100.20	98.900	99.435	88.594	338,112
2023-05-30	101.01	101.55	100.55	100.65	89.677	749,112
2023-05-26	102.00	102.00	100.15	101.73	90.635	680,482
2023-05-25	102.49	102.65	100.80	101.73	90.635	112,338
2023-05-24	102.00	103.06	101.80	102.38	91.214	93,645
2023-05-23	103.44	103.90	102.85	103.50	92.216	119,146
2023-05-22	102.60	103.80	102.60	103.58	92.283	186,852
2023-05-19	103.15	103.22	102.50	102.90	91.681	1,004,974
2023-05-18	103.34	103.50	102.50	102.95	91.726	221,919
2023-05-17	102.39	103.15	102.15	102.78	91.570	923,506
2023-05-16	103.10	103.10	102.41	102.70	91.503	53,503
2023-05-15	103.49	104.15	102.56	102.75	91.548	68,284
2023-05-12	105.93	106.55	105.80	106.20	91.414	119,946
2023-05-11	105.40	107.30	105.20	105.68	90.962	119,552
2023-05-10	105.73	105.95	104.14	104.65	90.080	106,279
2023-05-09	105.30	106.00	105.23	105.80	91.070	190,050
2023-05-05	104.64	105.10	104.55	104.85	90.252	33,720
2023-05-04	105.05	105.45	103.75	104.10	89.607	1,058,659
2023-05-03	105.15	106.20	105.15	105.63	90.919	361,921
2023-05-02	105.78	107.40	104.85	105.05	90.424	1,379,161
2023-04-28	106.68	107.90	106.60	107.63	92.641	64,662
2023-04-27	105.90	107.10	105.90	106.78	91.909	570,201
2023-04-26	104.95	107.30	104.95	106.30	91.500	181,643
2023-04-25	105.24	105.70	104.60	105.68	90.962	258,159
2023-04-24	104.20	105.38	104.00	105.38	90.704	62,209
2023-04-21	104.68	105.35	103.90	104.08	89.585	116,883
2023-04-20	104.83	105.50	104.50	105.00	90.381	105,023
2023-04-19	103.73	105.01	103.64	104.93	90.317	76,340
2023-04-18	102.60	103.85	102.60	103.65	89.219	78,789
2023-04-17	101.96	103.25	101.84	102.58	88.294	190,072
2023-04-14	102.68	103.25	101.30	101.80	87.627	1,148,636
2023-04-13	103.00	103.00	102.40	102.75	88.445	70,044
2023-04-12	102.39	103.60	102.05	102.38	88.122	246,365
2023-04-11	102.10	102.90	102.10	102.78	88.466	69,592
2023-04-06	99.775	101.00	99.620	100.75	86.723	53,607
2023-04-05	99.965	101.10	99.700	99.870	85.966	63,087
2023-04-04	99.660	100.65	99.660	99.770	85.879	46,599
2023-04-03	99.910	100.45	99.399	99.600	85.733	64,596

← NewerPage 15 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.