Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	80.690	82.920	80.580	82.900	71.358	408,346
2022-10-10	80.840	81.743	80.400	81.560	70.205	227,704
2022-10-07	80.770	82.380	80.760	81.270	69.955	70,171
2022-10-06	83.240	83.240	81.072	81.180	69.878	78,294
2022-10-05	84.900	84.900	82.460	82.940	71.393	104,815
2022-10-04	84.180	85.480	84.180	85.090	73.243	188,131
2022-10-03	81.700	83.420	81.160	83.190	71.608	963,409
2022-09-30	81.970	82.521	81.300	82.500	71.014	206,470
2022-09-29	82.370	82.520	80.580	81.130	69.835	183,343
2022-09-28	81.110	82.580	79.940	82.510	71.022	476,787
2022-09-27	81.490	82.560	81.160	81.890	70.489	189,993
2022-09-26	81.410	81.800	79.860	81.440	70.101	570,372
2022-09-23	86.420	86.420	81.420	82.200	70.756	132,927
2022-09-22	86.310	86.785	85.760	86.490	74.448	133,858
2022-09-21	86.520	87.460	86.480	87.350	75.189	753,365
2022-09-20	89.470	89.550	87.002	87.390	75.223	79,812
2022-09-16	90.080	90.080	88.259	88.370	76.067	101,098
2022-09-15	91.170	91.280	90.100	90.960	78.296	73,506
2022-09-14	91.030	91.600	90.580	91.080	78.399	842,783
2022-09-13	92.230	92.320	91.040	91.500	78.761	166,775
2022-09-12	89.850	92.440	89.625	92.200	79.363	605,433
2022-09-09	87.950	89.460	87.800	89.350	76.910	515,711
2022-09-08	88.460	88.640	86.960	87.600	75.404	583,353
2022-09-07	86.740	87.980	86.740	87.930	75.688	120,703
2022-09-06	87.010	87.760	86.880	87.340	75.180	85,075
2022-09-05	85.760	87.200	85.600	87.060	74.939	175,413
2022-09-02	86.270	88.047	85.740	87.820	75.593	248,205
2022-09-01	87.600	87.840	85.580	86.420	74.388	157,625
2022-08-31	88.330	88.924	87.851	88.270	75.981	166,969
2022-08-30	87.470	88.700	87.400	87.650	75.447	150,946
2022-08-26	87.890	88.920	87.680	87.910	75.671	104,296
2022-08-25	89.010	89.580	88.240	88.360	76.058	202,982
2022-08-24	88.630	88.760	88.000	88.560	76.230	150,732
2022-08-23	87.700	89.080	87.700	88.480	76.161	116,306
2022-08-22	90.750	90.760	87.740	88.460	76.144	138,010
2022-08-19	92.290	92.300	90.840	90.960	78.296	223,323
2022-08-18	92.480	92.940	92.280	92.300	79.449	64,602
2022-08-17	93.410	94.160	92.200	92.250	79.406	52,022
2022-08-16	93.300	94.100	93.300	93.590	80.560	49,877
2022-08-15	92.940	93.300	92.780	93.200	80.224	228,269
2022-08-12	92.620	93.860	92.620	92.640	79.742	33,389
2022-08-11	92.640	93.400	92.640	92.780	79.863	70,162
2022-08-10	92.180	92.360	91.784	92.080	79.260	72,309
2022-08-09	91.620	92.260	91.560	92.110	79.286	139,241
2022-08-08	91.080	92.660	91.080	92.000	79.191	388,677
2022-08-05	91.910	92.000	90.480	90.620	78.003	54,278
2022-08-04	92.480	92.840	91.740	92.120	79.295	51,144
2022-08-03	90.440	92.010	90.440	91.930	79.131	51,625
2022-08-02	89.890	90.600	89.560	90.450	77.857	108,863
2022-08-01	91.090	91.940	90.011	90.230	77.668	136,597
2022-07-29	90.000	91.880	90.000	91.670	78.907	82,509
2022-07-28	89.170	89.380	88.360	89.250	76.824	96,699
2022-07-27	88.980	89.080	87.760	88.650	76.308	882,802
2022-07-26	87.800	88.500	87.800	88.420	76.110	85,501
2022-07-25	86.920	88.080	86.900	87.750	75.533	286,472
2022-07-22	87.170	87.560	86.480	87.190	75.051	58,880
2022-07-21	88.000	88.040	86.180	86.840	74.750	50,144
2022-07-20	89.760	90.100	87.600	87.710	75.499	90,982
2022-07-19	87.780	89.960	87.460	89.340	76.902	51,244
2022-07-18	88.180	88.180	87.640	87.850	75.619	22,850

← NewerPage 18 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.