Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	120.00	124.50	120.00	123.80	123.80	12,108
2026-07-29	121.75	121.75	119.05	119.33	119.33	50,292
2026-07-28	121.58	122.95	121.35	121.99	121.99	484,579
2026-07-27	123.00	123.90	121.15	122.53	122.53	3,522
2026-07-24	121.45	122.60	121.45	121.88	121.88	15,461
2026-07-23	122.95	122.95	120.95	121.20	121.20	9,374
2026-07-22	123.00	123.65	122.35	122.75	122.75	93,967
2026-07-21	121.73	123.03	121.65	122.10	122.10	5,518
2026-07-20	121.10	123.00	120.60	121.50	121.50	22,673
2026-07-17	122.10	122.95	119.58	121.68	121.68	13,544
2026-07-16	122.50	122.50	121.00	121.88	121.88	11,377
2026-07-15	121.40	122.50	120.25	122.50	122.50	225,761
2026-07-14	119.25	121.25	118.48	120.06	120.06	54,085
2026-07-13	120.30	121.25	119.95	120.94	120.94	6,022
2026-07-10	121.53	122.00	120.30	121.03	121.03	23,348
2026-07-09	120.45	121.20	117.45	121.13	121.13	5,771
2026-07-08	123.70	123.70	118.65	119.23	119.23	26,255
2026-07-07	127.83	128.50	123.80	124.15	124.15	14,913
2026-07-06	129.75	129.75	126.80	129.60	129.60	17,090
2026-07-03	127.90	130.40	127.90	129.65	129.65	73,789
2026-07-02	126.10	128.05	125.40	127.85	127.85	6,659
2026-07-01	129.05	129.05	125.95	125.98	125.98	90,540
2026-06-30	129.20	129.45	128.30	129.10	129.10	97,130
2026-06-29	129.00	130.00	126.85	127.90	127.90	49,430
2026-06-26	131.35	131.65	128.90	130.03	130.03	31,835
2026-06-25	129.53	131.75	129.00	131.38	131.38	180,780
2026-06-24	129.45	132.45	127.55	129.23	129.23	20,420
2026-06-23	130.10	130.40	128.85	130.04	130.04	52,941
2026-06-22	130.40	133.05	127.70	128.80	128.80	12,692
2026-06-19	130.00	130.86	129.50	130.25	130.25	401,247
2026-06-18	130.15	131.35	129.90	130.85	130.85	61,518
2026-06-17	129.53	130.58	129.05	130.58	130.58	376,684
2026-06-16	129.30	129.40	128.43	128.91	128.91	217,835
2026-06-15	128.53	129.95	128.53	128.95	128.95	94,224
2026-06-12	125.95	128.40	125.95	126.75	126.75	54,953
2026-06-11	123.05	125.20	123.05	124.78	124.78	49,578
2026-06-10	123.15	126.10	121.10	123.35	123.35	35,178
2026-06-09	124.35	126.80	121.90	124.05	124.05	9,079
2026-06-08	125.05	125.10	120.95	124.00	124.00	180,352
2026-06-05	124.30	126.95	124.30	124.40	124.40	61,130
2026-06-04	123.88	126.30	123.35	123.48	123.48	82,895
2026-06-03	122.30	123.75	119.45	123.38	123.38	417,197
2026-06-02	124.20	126.55	121.90	124.15	124.15	109,532
2026-06-01	124.70	124.70	121.95	124.53	124.53	609,664
2026-05-29	124.30	126.60	123.85	125.43	125.43	251,765
2026-05-28	126.05	127.95	122.85	123.58	123.58	59,447
2026-05-27	123.20	126.95	120.20	125.73	125.73	484,142
2026-05-26	124.30	126.55	121.40	123.77	123.77	100,101
2026-05-22	123.58	125.85	121.00	121.40	121.40	1,142,748
2026-05-21	126.35	126.80	122.60	122.83	122.83	80,152
2026-05-20	126.10	127.60	121.65	127.05	127.05	31,381
2026-05-19	130.88	133.45	128.10	129.20	124.40	31,219
2026-05-18	130.53	132.00	127.65	128.40	123.63	42,658
2026-05-15	131.83	135.30	130.35	130.58	125.73	198,935
2026-05-14	134.00	134.48	132.75	133.18	128.24	20,224
2026-05-13	136.83	137.00	132.25	133.30	128.36	1,160,845
2026-05-12	139.15	141.10	135.65	135.73	130.69	178,821
2026-05-11	138.15	141.15	135.75	138.23	133.10	188,583
2026-05-08	141.00	141.00	138.45	138.63	133.48	9,558
2026-05-07	142.53	145.30	141.75	141.90	136.64	172,621

← NewerPage 2 of 3 · 128 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.