Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	85.980	87.940	85.980	87.740	75.524	910,917
2022-07-14	86.210	86.260	85.060	85.640	73.717	117,304
2022-07-13	86.980	86.980	85.640	86.310	74.293	95,535
2022-07-12	85.950	87.220	85.420	86.870	74.775	484,404
2022-07-11	86.900	87.480	85.760	85.780	73.837	50,327
2022-07-08	86.040	88.360	86.040	87.930	75.688	63,207
2022-07-07	85.440	86.740	85.440	86.120	74.130	70,271
2022-07-06	84.500	85.240	83.980	84.730	72.933	262,272
2022-07-05	87.490	87.860	83.780	83.900	72.219	81,614
2022-07-04	87.010	87.680	86.920	87.620	75.421	55,421
2022-07-01	85.240	87.160	84.820	86.640	74.577	81,245
2022-06-30	86.757	86.757	84.960	86.040	74.061	80,923
2022-06-29	88.730	89.240	87.420	87.810	75.585	70,751
2022-06-28	88.740	89.951	88.740	89.390	76.945	229,641
2022-06-27	89.460	89.460	87.040	87.880	75.645	65,747
2022-06-24	86.960	89.300	86.920	89.120	76.712	209,775
2022-06-23	87.720	87.720	86.330	86.850	74.758	566,436
2022-06-22	87.550	88.077	86.300	87.970	75.722	121,223
2022-06-21	88.960	89.660	87.549	87.600	75.404	349,038
2022-06-20	88.560	88.600	87.200	88.320	76.024	189,200
2022-06-17	87.930	89.620	87.000	88.450	76.135	207,875
2022-06-16	89.220	89.320	87.360	87.530	75.344	68,031
2022-06-15	88.740	89.920	88.740	89.360	76.919	130,587
2022-06-14	90.060	90.100	87.460	87.870	75.636	96,906
2022-06-13	91.100	91.100	89.000	89.400	76.953	295,377
2022-06-10	93.720	93.900	92.020	92.220	79.381	222,377
2022-06-09	94.250	94.940	93.260	94.260	81.137	208,256
2022-06-08	94.290	95.740	93.960	94.870	81.662	230,170
2022-06-07	92.700	93.849	92.700	93.780	80.723	334,788
2022-06-06	92.540	93.189	92.053	93.020	80.069	97,750
2022-06-01	92.500	93.400	90.976	91.270	78.563	394,252
2022-05-31	93.490	93.500	92.085	92.770	79.854	782,554
2022-05-30	95.010	95.400	93.460	93.910	80.835	61,602
2022-05-27	94.480	95.100	93.945	94.810	81.610	246,470
2022-05-26	92.500	94.392	92.340	94.260	81.137	42,487
2022-05-25	91.920	93.240	91.920	92.540	79.656	260,239
2022-05-24	92.120	92.700	91.140	91.490	78.752	2,194,184
2022-05-23	91.490	92.134	90.620	91.710	78.942	939,046
2022-05-20	91.010	91.940	90.440	90.580	77.969	44,093
2022-05-19	91.850	92.000	90.160	90.260	77.693	156,470
2022-05-18	92.820	93.060	92.000	92.210	79.372	55,522
2022-05-17	91.720	92.680	91.720	92.610	79.716	1,116,570
2022-05-16	91.620	91.760	90.520	91.360	78.640	130,783
2022-05-13	92.640	94.741	92.640	94.480	78.658	94,255
2022-05-12	91.600	92.760	90.700	92.340	76.876	395,466
2022-05-11	91.170	93.060	90.851	92.300	76.843	286,291
2022-05-10	92.350	93.500	90.800	90.820	75.610	250,840
2022-05-09	92.880	93.380	92.120	93.140	77.542	350,510
2022-05-06	93.410	93.500	92.680	93.180	77.575	247,211
2022-05-05	94.480	95.020	93.221	93.350	77.717	384,040
2022-05-04	93.740	94.460	93.380	93.440	77.792	456,871
2022-05-03	92.840	94.560	92.820	93.990	78.250	310,490
2022-04-29	95.041	95.041	94.080	94.520	78.691	146,980
2022-04-28	93.810	95.880	93.780	94.700	78.841	124,759
2022-04-27	93.890	94.160	92.160	92.970	77.400	365,383
2022-04-26	94.310	95.860	93.500	93.860	78.141	1,626,854
2022-04-25	93.820	95.980	93.820	94.590	78.749	232,639
2022-04-22	95.540	96.540	94.080	94.210	78.433	117,178
2022-04-21	94.210	96.980	94.020	96.720	80.522	207,621
2022-04-20	93.450	94.480	93.100	93.830	78.116	142,848

← NewerPage 19 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.