Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	99.765	100.13	98.920	100.13	86.185	362,463
2023-03-30	99.380	100.20	99.380	99.570	85.707	131,353
2023-03-29	97.400	99.032	97.400	98.750	85.001	199,492
2023-03-28	96.800	97.320	96.800	97.010	83.504	135,785
2023-03-27	96.780	97.400	96.330	96.480	83.047	176,730
2023-03-24	99.400	99.400	94.660	95.380	82.101	134,411
2023-03-23	102.50	102.50	99.060	99.690	85.811	201,870
2023-03-22	103.24	103.75	102.60	102.75	88.445	143,231
2023-03-21	101.95	104.15	101.95	103.68	89.241	46,393
2023-03-20	99.350	101.62	97.480	101.18	87.089	36,474
2023-03-17	101.44	102.00	99.140	99.835	85.935	123,754
2023-03-16	100.74	101.55	99.273	101.43	87.304	149,566
2023-03-15	104.00	104.50	99.840	101.95	87.756	174,250
2023-03-14	102.35	104.85	102.35	104.40	89.865	120,686
2023-03-13	104.10	104.25	101.20	102.18	87.950	193,380
2023-03-10	104.60	104.60	103.55	104.23	89.714	69,736
2023-03-09	105.80	105.80	105.05	105.73	91.005	73,234
2023-03-08	104.65	105.81	104.65	105.63	90.919	82,987
2023-03-07	104.78	105.80	104.65	104.85	90.252	75,484
2023-03-06	104.45	105.25	104.45	104.93	90.317	90,403
2023-03-03	103.54	104.50	103.50	104.03	89.542	148,997
2023-03-02	104.54	104.80	103.70	103.78	89.327	212,263
2023-03-01	103.94	105.95	103.94	104.45	89.908	458,801
2023-02-28	103.96	104.60	102.75	104.03	89.542	135,432
2023-02-27	102.95	104.25	102.95	103.38	88.983	154,539
2023-02-24	104.35	104.60	102.45	102.70	88.401	264,608
2023-02-23	104.49	104.85	102.95	104.53	89.972	317,957
2023-02-22	103.15	104.31	102.90	104.08	89.585	150,181
2023-02-21	103.01	104.25	102.30	103.98	89.499	98,777
2023-02-20	103.01	103.45	102.65	103.13	88.767	64,933
2023-02-17	102.49	103.30	101.95	103.10	88.746	123,715
2023-02-16	103.69	104.05	103.00	103.48	89.069	54,215
2023-02-15	102.93	103.70	102.54	103.60	89.176	74,920
2023-02-14	102.20	103.80	102.20	102.95	88.617	122,457
2023-02-13	100.20	102.18	100.20	102.18	87.950	123,763
2023-02-10	100.25	100.61	99.020	99.780	85.888	85,452
2023-02-09	99.260	101.75	99.260	100.57	86.568	98,030
2023-02-08	98.960	100.15	98.860	98.920	85.148	411,582
2023-02-07	98.725	99.560	98.260	98.410	84.709	42,774
2023-02-06	99.070	99.360	98.140	98.740	84.993	72,935
2023-02-03	98.780	99.242	97.748	99.090	85.294	96,247
2023-02-02	99.495	100.05	98.740	99.080	85.285	76,438
2023-02-01	98.320	99.660	98.320	99.325	85.496	80,570
2023-01-31	97.820	98.240	97.820	98.090	84.433	62,044
2023-01-30	98.490	98.620	97.940	98.270	84.588	107,524
2023-01-27	98.590	99.740	98.300	98.380	84.683	44,496
2023-01-26	98.200	98.960	97.220	98.820	85.062	123,562
2023-01-25	98.815	99.240	97.620	97.750	84.141	268,083
2023-01-24	97.620	98.820	97.620	98.590	84.864	53,178
2023-01-23	97.295	97.800	96.920	97.400	83.839	187,537
2023-01-20	97.240	97.940	97.240	97.320	83.771	39,570
2023-01-19	97.205	97.640	96.360	97.410	83.848	103,279
2023-01-18	96.140	97.860	96.140	97.790	84.175	1,155,705
2023-01-17	95.305	96.170	95.120	95.880	82.531	57,235
2023-01-16	95.320	96.220	95.320	96.040	82.669	58,741
2023-01-13	96.010	96.376	95.020	95.200	81.946	47,112
2023-01-12	94.891	95.980	94.891	95.810	82.471	58,416
2023-01-11	95.010	95.360	94.492	94.690	81.507	397,804
2023-01-10	95.720	95.720	94.940	94.950	81.731	43,623
2023-01-09	95.160	96.680	95.160	96.130	82.746	147,656

← NewerPage 16 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.