Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	94.900	95.240	94.280	95.220	81.963	58,107
2023-01-05	94.500	95.300	94.500	94.930	81.713	140,269
2023-01-04	93.410	95.060	93.400	94.830	81.627	45,255
2023-01-03	92.820	93.940	92.820	93.480	80.465	36,611
2022-12-30	93.000	93.000	91.902	92.300	79.449	36,352
2022-12-29	92.610	93.480	92.120	93.080	80.121	31,848
2022-12-28	93.560	93.560	92.722	92.760	79.845	54,495
2022-12-23	93.320	93.920	93.124	93.290	80.302	58,361
2022-12-22	94.000	94.320	93.239	93.330	80.336	26,500
2022-12-21	92.670	93.808	92.280	93.520	80.500	196,770
2022-12-20	91.870	92.620	91.240	92.440	79.570	70,603
2022-12-19	92.000	92.500	91.786	92.060	79.243	54,463
2022-12-16	92.640	92.640	90.960	91.570	78.821	128,034
2022-12-15	94.310	94.580	92.931	93.110	80.147	103,703
2022-12-14	94.580	94.580	93.680	94.220	81.102	214,780
2022-12-13	94.730	95.400	94.180	94.560	81.395	77,906
2022-12-12	95.810	95.820	94.580	94.670	81.489	118,836
2022-12-09	96.000	96.400	95.478	96.320	82.910	230,406
2022-12-08	96.165	96.300	95.240	96.260	82.858	126,099
2022-12-07	95.875	96.100	95.460	95.770	82.436	71,538
2022-12-06	95.350	96.040	95.040	95.590	82.281	281,311
2022-12-05	95.485	95.820	95.020	95.160	81.911	54,477
2022-12-02	95.110	95.820	94.660	95.650	82.333	98,698
2022-12-01	94.500	95.640	93.760	95.080	81.842	45,587
2022-11-30	94.800	94.900	93.800	94.160	81.050	292,478
2022-11-29	94.500	94.500	93.840	94.110	81.007	63,985
2022-11-28	94.300	94.820	94.300	94.690	81.507	148,651
2022-11-25	94.270	94.900	94.120	94.640	81.464	68,706
2022-11-24	94.200	94.900	94.200	94.540	81.378	41,632
2022-11-23	94.500	94.760	94.136	94.440	81.292	135,855
2022-11-22	93.540	94.580	93.540	94.380	81.240	48,831
2022-11-21	93.200	94.180	93.120	94.060	80.964	39,939
2022-11-18	92.840	93.320	92.620	93.250	80.267	45,373
2022-11-17	92.630	93.500	91.880	92.550	79.665	68,677
2022-11-16	92.920	93.400	92.380	92.970	80.026	221,772
2022-11-15	93.340	93.340	93.340	93.340	80.345	316,985
2022-11-14	92.940	93.080	91.980	92.150	79.320	81,131
2022-11-11	93.120	93.120	93.120	93.120	80.155	53,327
2022-11-10	91.170	92.840	91.140	92.550	79.665	84,615
2022-11-09	90.900	91.520	90.858	91.380	78.658	61,296
2022-11-08	91.260	91.580	90.860	91.410	78.683	86,449
2022-11-07	91.890	91.900	90.996	91.310	78.597	114,970
2022-11-04	91.470	92.940	91.300	92.320	79.467	105,284
2022-11-03	90.500	91.540	90.360	90.610	77.995	107,219
2022-11-02	92.250	92.660	91.000	91.320	78.606	147,188
2022-11-01	92.120	92.820	91.300	91.800	79.019	81,650
2022-10-31	91.540	91.540	91.540	91.540	78.795	46,097
2022-10-28	89.520	91.460	89.520	91.330	78.615	73,255
2022-10-27	90.130	90.130	90.130	90.130	77.582	147,018
2022-10-26	89.350	89.350	89.350	89.350	76.910	419,933
2022-10-25	86.380	88.180	86.380	88.170	75.894	95,414
2022-10-24	84.480	86.540	84.480	86.290	74.276	55,634
2022-10-21	83.860	83.860	83.860	83.860	72.185	48,575
2022-10-20	84.110	84.110	84.110	84.110	72.400	214,383
2022-10-19	85.010	85.540	84.460	84.590	72.813	101,308
2022-10-18	85.490	86.060	84.860	85.180	73.321	61,897
2022-10-17	83.240	85.580	83.000	85.120	73.269	336,155
2022-10-14	83.470	84.000	82.760	83.040	71.479	50,298
2022-10-13	80.750	82.660	80.240	82.620	71.117	94,832
2022-10-12	82.630	82.640	80.960	81.300	69.981	167,367

← NewerPage 17 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.