Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	128.15	134.55	128.00	133.93	128.96	84,678
2026-02-05	128.53	128.75	126.55	127.23	122.51	6,755
2026-02-04	127.35	130.35	127.35	128.73	123.95	178,968
2026-02-03	126.93	127.95	125.80	127.93	123.18	136,230
2026-02-02	124.30	127.90	124.30	126.38	121.69	26,220
2026-01-30	124.53	125.80	124.35	124.75	120.12	7,966
2026-01-29	124.68	126.00	123.35	123.35	118.78	8,940
2026-01-28	123.25	124.95	123.25	124.83	120.20	282,272
2026-01-27	121.20	125.00	120.75	124.53	119.91	24,774
2026-01-26	121.78	122.20	120.75	121.20	116.71	3,922
2026-01-23	121.60	121.60	119.50	121.23	116.73	9,439
2026-01-22	119.83	122.25	119.60	121.43	116.92	11,855
2026-01-21	117.15	118.75	117.15	117.75	113.38	7,191
2026-01-20	119.35	119.35	116.15	117.43	113.07	9,122
2026-01-19	118.45	119.70	118.45	119.60	115.17	6,220
2026-01-16	119.93	121.00	119.00	119.63	115.19	95,986
2026-01-15	120.53	121.00	119.10	120.58	116.10	33,472
2026-01-14	121.10	122.00	118.83	120.45	115.98	23,290
2026-01-13	123.60	123.60	120.50	121.40	116.90	31,866
2026-01-12	125.73	126.20	123.90	125.30	120.65	12,126
2026-01-09	128.35	128.35	124.05	126.08	121.40	17,888
2026-01-08	127.53	128.75	127.35	128.53	123.76	24,071
2026-01-07	124.00	128.50	124.00	128.15	123.40	65,900
2026-01-06	124.68	124.80	123.25	123.53	118.94	16,855
2026-01-05	124.00	124.75	122.25	124.63	120.00	34,412
2026-01-02	122.58	123.50	120.15	123.10	118.54	100,064
2025-12-31	122.20	124.50	121.55	121.63	117.12	2,204
2025-12-30	121.58	121.95	120.65	121.95	117.43	3,196
2025-12-29	121.35	121.95	120.75	121.58	117.07	13,484
2025-12-24	121.30	121.70	121.15	121.30	116.80	2,483
2025-12-23	122.15	122.15	120.95	121.38	116.87	184,393
2025-12-22	121.90	121.90	120.00	121.13	116.63	289,087
2025-12-19	122.35	122.90	120.75	121.18	116.68	113,197
2025-12-18	122.00	122.20	121.30	121.88	117.36	14,618
2025-12-17	122.25	122.25	121.50	121.70	117.19	107,515
2025-12-16	121.68	122.83	121.10	122.53	117.98	83,678
2025-12-15	121.45	122.20	121.25	121.88	117.36	14,272
2025-12-12	122.20	123.65	120.80	121.33	116.83	101,308
2025-12-11	119.70	121.65	119.70	121.38	116.87	97,688
2025-12-10	120.75	120.75	119.20	119.40	114.97	56,888
2025-12-09	120.25	121.70	118.05	120.83	116.34	17,151
2025-12-08	119.50	120.55	119.50	120.50	116.03	187,002
2025-12-05	119.45	120.65	119.25	119.90	115.45	50,944
2025-12-04	119.63	121.35	118.20	119.08	114.66	22,852
2025-12-03	121.40	121.45	119.25	119.40	114.97	11,244
2025-12-02	120.70	122.90	120.70	121.60	117.09	168,856
2025-12-01	119.00	119.90	118.15	119.88	115.43	8,630
2025-11-28	119.30	119.55	118.70	119.28	114.85	17,297
2025-11-27	117.40	119.40	117.35	118.98	114.56	15,500
2025-11-26	117.05	117.35	115.20	117.33	112.97	155,296
2025-11-25	114.25	117.15	113.65	116.83	112.49	11,678
2025-11-24	113.35	115.30	113.00	114.80	110.54	16,787
2025-11-21	111.88	113.18	110.90	112.83	108.64	129,892
2025-11-20	113.40	113.80	110.85	112.10	107.94	82,528
2025-11-19	110.68	113.15	109.90	112.90	108.71	81,776
2025-11-18	111.00	111.05	110.25	110.98	106.86	58,664
2025-11-17	111.83	112.90	111.10	111.43	107.29	12,130
2025-11-14	112.50	112.50	110.25	111.68	107.53	175,938
2025-11-13	111.10	113.10	110.95	112.40	108.23	9,253
2025-11-12	109.73	111.35	109.60	110.98	106.86	30,748

← NewerPage 4 of 5 · 254 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.