Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	94.594	94.594	93.460	94.260	78.474	125,770
2022-01-20	94.520	95.280	93.660	95.080	79.157	106,266
2022-01-19	94.610	95.080	94.140	94.380	78.574	74,277
2022-01-18	94.500	94.800	94.100	94.600	78.757	204,391
2022-01-17	94.220	95.120	94.220	94.710	78.849	181,189
2022-01-14	94.120	95.080	93.800	94.590	78.749	118,077
2022-01-13	92.580	94.160	92.440	93.670	77.983	255,959
2022-01-12	93.000	93.000	92.300	92.390	76.918	129,201
2022-01-11	92.180	93.140	92.180	92.210	76.768	69,759
2022-01-10	91.550	91.960	91.200	91.500	76.177	161,101
2022-01-07	92.310	92.320	90.560	90.940	75.710	153,791
2022-01-06	91.110	92.520	90.880	92.310	76.851	100,220
2022-01-05	92.106	92.840	92.106	92.490	77.001	124,061
2022-01-04	91.680	92.880	91.680	92.590	77.084	87,609
2021-12-31	90.000	90.480	89.560	90.150	75.053	14,291
2021-12-30	90.120	90.560	89.920	90.260	75.144	73,842
2021-12-29	90.000	90.360	89.960	90.240	75.128	90,110
2021-12-24	88.770	88.780	88.399	88.420	73.612	11,069
2021-12-23	88.400	88.840	88.400	88.710	73.854	76,843
2021-12-22	86.710	87.840	86.700	87.780	73.080	155,507
2021-12-21	85.950	86.702	85.880	86.390	71.922	164,520
2021-12-20	83.280	85.449	83.120	85.310	71.023	103,114
2021-12-17	84.540	85.740	84.540	84.970	70.740	59,602
2021-12-16	84.760	85.600	84.760	85.280	70.998	115,719
2021-12-15	84.370	84.480	83.620	83.730	69.708	73,943
2021-12-14	83.820	84.520	83.820	84.120	70.033	80,395
2021-12-13	84.540	84.540	83.280	83.360	69.400	54,837
2021-12-10	84.640	84.640	84.152	84.400	70.266	65,508
2021-12-09	85.680	85.680	84.711	85.050	70.807	69,035
2021-12-08	86.270	86.609	84.220	85.690	71.340	204,126
2021-12-07	86.000	86.680	85.932	86.270	71.822	120,912
2021-12-06	84.260	85.900	84.260	85.820	71.448	103,395
2021-12-03	85.320	85.600	83.380	83.440	69.466	173,166
2021-12-02	83.600	84.920	83.340	84.570	70.407	116,869
2021-12-01	83.020	84.840	83.020	84.070	69.991	73,521
2021-11-30	81.870	82.960	80.920	82.280	68.501	207,434
2021-11-29	82.040	83.360	82.040	82.610	68.775	139,954
2021-11-26	84.800	84.800	81.240	81.590	67.926	470,489
2021-11-25	87.130	87.765	86.360	87.710	73.021	54,096
2021-11-24	86.670	87.400	85.820	87.290	72.672	129,876
2021-11-23	84.920	86.960	84.880	86.360	71.897	138,553
2021-11-22	84.610	85.580	84.100	85.400	71.098	164,033
2021-11-19	87.580	87.580	84.240	85.230	70.957	175,173
2021-11-18	88.520	89.000	87.380	87.540	72.880	70,148
2021-11-17	90.270	91.100	88.800	89.090	74.170	214,787
2021-11-16	91.200	91.480	90.200	90.230	75.119	44,874
2021-11-15	90.400	91.440	90.100	91.030	75.785	70,393
2021-11-12	90.860	90.860	89.180	90.850	75.635	372,335
2021-11-11	91.950	92.800	91.000	91.300	76.010	49,690
2021-11-10	91.850	92.620	91.540	91.720	76.360	100,128
2021-11-09	92.000	92.620	91.780	92.100	76.676	150,636
2021-11-08	92.139	94.120	92.139	92.280	76.826	216,739
2021-11-05	90.520	93.188	90.380	92.810	77.267	102,889
2021-11-04	90.980	91.140	89.980	90.730	75.536	234,960
2021-11-03	90.860	90.940	89.880	90.130	75.036	140,982
2021-11-02	90.980	91.466	89.920	90.670	75.486	79,879
2021-11-01	89.080	91.720	89.080	91.570	76.235	186,247
2021-10-29	88.540	89.080	88.160	88.910	74.020	129,549
2021-10-28	89.040	89.040	87.640	88.660	73.812	62,027
2021-10-27	88.700	89.410	88.700	89.270	74.320	154,846

← NewerPage 21 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.