Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	92.900	93.680	92.080	93.020	77.442	84,379
2022-04-14	92.860	93.300	92.697	92.830	77.284	507,018
2022-04-13	92.060	92.880	91.520	92.620	77.109	78,021
2022-04-12	90.210	92.120	89.940	91.850	76.468	153,195
2022-04-11	89.760	91.900	89.211	91.300	76.010	165,619
2022-04-08	88.880	90.480	87.980	88.580	73.746	125,456
2022-04-07	88.000	89.540	87.160	87.590	72.921	404,315
2022-04-06	88.290	88.551	86.660	87.350	72.722	267,434
2022-04-05	92.000	92.220	86.680	88.170	73.404	359,783
2022-04-04	94.480	94.680	91.800	92.520	77.026	117,087
2022-04-01	93.280	94.400	93.120	93.810	78.100	172,365
2022-03-31	93.410	94.200	92.860	93.080	77.492	233,675
2022-03-30	94.360	94.360	92.820	92.910	77.350	100,840
2022-03-29	92.980	94.900	92.920	94.720	78.857	150,806
2022-03-28	92.020	93.480	91.860	91.930	76.535	98,399
2022-03-25	91.850	92.380	91.240	91.930	76.535	89,995
2022-03-24	92.500	93.480	91.260	92.270	76.818	157,792
2022-03-23	94.180	94.340	92.200	92.410	76.934	63,651
2022-03-22	92.120	93.928	92.120	93.360	77.725	321,180
2022-03-21	92.980	93.980	92.109	92.430	76.951	97,613
2022-03-18	93.220	93.354	91.680	92.690	77.167	446,172
2022-03-17	93.680	94.720	92.200	93.500	77.842	106,335
2022-03-16	92.980	94.380	92.811	93.180	77.575	80,705
2022-03-15	91.340	92.000	89.920	91.260	75.977	93,681
2022-03-14	90.000	92.080	90.000	91.570	76.235	146,308
2022-03-11	87.380	90.060	87.380	89.070	74.154	123,706
2022-03-10	89.430	89.720	86.520	87.370	72.738	292,840
2022-03-09	84.740	89.300	84.740	88.520	73.696	188,131
2022-03-08	80.310	84.380	80.000	82.560	68.734	155,146
2022-03-07	83.010	84.120	78.360	81.910	68.193	542,197
2022-03-04	87.660	87.840	85.030	85.260	70.982	707,449
2022-03-03	90.420	90.420	88.558	89.250	74.303	244,925
2022-03-02	87.760	89.940	86.500	89.710	74.686	365,531
2022-03-01	91.470	92.220	87.900	88.140	73.379	332,681
2022-02-28	91.430	91.660	89.680	91.020	75.777	151,424
2022-02-25	89.450	93.720	89.300	93.460	77.808	403,458
2022-02-24	90.000	92.460	88.060	88.890	74.004	255,294
2022-02-23	94.920	96.000	93.180	93.650	77.967	110,280
2022-02-22	93.760	95.200	92.800	94.450	78.633	162,553
2022-02-21	96.970	98.160	95.558	96.080	79.990	470,857
2022-02-18	97.585	98.730	96.770	96.900	80.672	159,008
2022-02-17	98.210	98.400	97.240	98.020	81.605	121,809
2022-02-16	98.000	99.580	97.520	98.130	81.696	178,313
2022-02-15	95.730	97.740	95.720	97.710	81.347	113,868
2022-02-14	96.715	96.720	94.320	95.890	79.831	177,307
2022-02-11	97.540	98.280	97.040	97.650	81.297	50,349
2022-02-10	98.635	98.940	97.960	98.140	81.705	81,033
2022-02-09	97.000	98.900	97.000	98.490	81.996	410,545
2022-02-08	94.290	96.820	94.180	96.590	80.414	159,835
2022-02-07	93.500	94.680	93.500	94.250	78.466	69,481
2022-02-04	95.830	96.593	93.320	93.750	78.050	83,612
2022-02-03	95.010	95.420	94.440	94.720	78.857	142,169
2022-02-02	94.940	95.900	94.440	95.180	79.240	141,050
2022-02-01	93.600	94.480	93.200	93.920	78.191	116,580
2022-01-31	92.610	93.960	92.180	92.740	77.209	112,802
2022-01-28	94.210	94.220	91.820	92.880	77.325	140,902
2022-01-27	92.180	94.280	92.020	93.750	78.050	232,587
2022-01-26	91.940	93.920	91.940	93.030	77.450	134,881
2022-01-25	90.520	91.860	90.260	91.300	76.010	113,483
2022-01-24	93.200	94.140	90.900	91.520	76.193	194,081

← NewerPage 20 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.