Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	139.35	144.10	139.30	143.18	137.87	485,817
2026-05-05	134.70	138.45	134.70	137.63	132.52	58,393
2026-05-01	136.78	136.78	136.78	136.78	131.70	0
2026-04-30	133.88	137.20	131.50	136.78	131.70	13,154
2026-04-29	136.68	136.80	134.10	134.20	129.22	457,785
2026-04-28	136.35	137.03	135.80	136.58	131.51	29,449
2026-04-27	135.68	137.20	135.30	135.55	130.52	11,070
2026-04-24	137.30	138.00	134.75	135.43	130.40	69,498
2026-04-23	138.25	138.90	135.80	138.40	133.27	10,605
2026-04-22	140.15	141.35	137.80	138.43	133.29	11,825
2026-04-21	141.88	142.30	140.25	140.78	135.56	213,867
2026-04-20	140.88	141.80	140.50	140.93	135.70	27,762
2026-04-17	139.20	142.90	136.60	141.98	136.71	273,850
2026-04-16	139.15	140.75	139.15	139.93	134.74	27,665
2026-04-15	140.83	143.40	138.88	139.28	134.11	78,067
2026-04-14	141.00	141.00	138.80	140.30	135.10	107,651
2026-04-13	139.63	140.95	139.35	140.33	135.12	158,282
2026-04-10	144.00	145.75	139.80	141.98	136.71	161,703
2026-04-09	141.88	142.95	139.30	142.43	137.14	204,457
2026-04-08	142.05	142.90	139.15	141.85	136.59	103,000
2026-04-07	136.53	137.40	134.20	134.25	129.27	40,667
2026-04-02	135.80	135.80	133.25	135.70	130.67	84,895
2026-04-01	135.25	137.75	134.50	135.88	130.84	152,338
2026-03-31	129.20	131.95	129.05	130.65	125.81	62,976
2026-03-30	128.20	129.65	126.65	128.48	123.71	15,657
2026-03-27	130.93	132.85	127.60	129.68	124.87	19,835
2026-03-26	133.58	135.85	130.98	130.98	126.12	72,853
2026-03-25	133.45	136.50	132.85	133.15	128.21	122,726
2026-03-24	130.88	132.34	128.15	132.28	127.37	294,392
2026-03-23	126.93	133.93	125.95	131.58	126.70	76,105
2026-03-20	131.53	135.15	128.30	128.70	123.93	153,140
2026-03-19	135.35	137.90	130.85	131.45	126.58	161,362
2026-03-18	136.78	137.35	134.10	135.55	130.52	140,574
2026-03-17	134.78	137.35	134.55	135.45	130.43	158,836
2026-03-16	133.75	135.80	133.75	134.58	129.59	51,284
2026-03-13	134.40	136.10	131.60	134.55	129.56	6,985
2026-03-12	135.93	136.10	132.95	135.30	130.28	338,430
2026-03-11	135.00	138.05	133.85	135.25	130.23	174,670
2026-03-10	136.40	136.90	135.10	135.63	130.60	161,114
2026-03-09	131.73	134.30	130.00	133.20	128.26	28,810
2026-03-06	137.53	138.20	131.70	134.70	129.71	27,236
2026-03-05	140.35	143.00	137.35	137.35	132.26	166,936
2026-03-04	139.73	142.45	136.65	140.90	135.68	27,298
2026-03-03	143.90	143.90	138.80	140.10	134.91	176,312
2026-03-02	143.20	145.60	139.50	145.43	140.03	86,428
2026-02-27	146.30	147.45	144.90	145.50	140.10	52,828
2026-02-26	143.05	146.85	141.75	145.65	140.25	31,354
2026-02-25	142.25	143.50	138.80	143.33	138.01	238,377
2026-02-24	142.58	145.00	141.40	143.30	137.99	16,406
2026-02-23	142.53	143.70	142.00	143.03	137.72	11,309
2026-02-20	141.88	142.70	138.75	142.40	137.12	23,679
2026-02-19	140.58	141.65	139.50	140.68	135.46	82,369
2026-02-18	139.93	142.85	139.70	140.43	135.22	148,316
2026-02-17	138.05	140.15	137.90	139.73	134.54	14,756
2026-02-16	135.88	138.70	135.45	138.45	133.32	16,052
2026-02-13	135.40	137.90	132.70	136.35	131.29	7,755
2026-02-12	137.30	139.90	134.20	134.83	129.83	138,821
2026-02-11	134.15	136.95	133.90	134.83	129.83	27,417
2026-02-10	133.73	133.95	132.70	133.53	128.57	10,159
2026-02-09	133.58	134.80	132.65	133.95	128.98	344,313

← NewerPage 3 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.