Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	109.05	109.95	109.05	109.18	105.13	155,862
2025-11-10	108.93	109.15	108.10	108.80	104.77	272,682
2025-11-07	108.35	108.65	107.05	107.88	103.88	22,318
2025-11-06	108.68	108.80	108.00	108.18	104.16	14,729
2025-11-05	107.68	109.00	107.45	108.55	104.53	11,816
2025-11-04	107.58	107.80	105.95	107.48	103.49	10,513
2025-11-03	107.15	107.75	106.45	107.58	103.59	11,371
2025-10-31	106.30	107.18	106.15	106.80	102.84	10,589
2025-10-30	106.68	107.30	106.35	106.48	102.53	109,660
2025-10-29	107.40	108.10	106.65	106.80	102.84	57,130
2025-10-28	108.73	108.85	107.00	107.83	103.83	58,873
2025-10-27	110.30	110.65	108.45	109.45	105.39	54,799
2025-10-24	112.68	112.75	108.00	110.33	106.23	405,770
2025-10-23	111.53	112.65	111.15	112.60	108.42	77,630
2025-10-22	111.30	112.40	111.30	111.95	107.80	16,024
2025-10-21	112.30	112.75	109.95	110.53	106.43	27,772
2025-10-20	112.35	113.15	111.35	112.58	108.40	225,823
2025-10-17	112.15	113.90	110.90	112.90	108.71	112,865
2025-10-16	111.25	112.80	110.65	112.65	108.47	190,924
2025-10-15	113.63	114.90	111.55	112.28	108.11	20,931
2025-10-14	108.40	112.25	108.35	111.85	107.70	76,525
2025-10-13	109.20	110.75	108.35	108.75	104.72	24,101
2025-10-10	110.25	110.90	108.50	108.75	104.72	90,152
2025-10-09	108.35	111.25	107.95	109.73	105.66	28,381
2025-10-08	105.53	108.95	105.30	107.73	103.73	52,813
2025-10-07	105.63	106.10	104.25	105.50	101.59	38,673
2025-10-06	107.50	107.50	103.10	105.78	101.85	19,386
2025-10-03	110.00	110.20	108.00	108.68	104.65	32,212
2025-10-02	108.83	109.85	107.95	109.13	105.08	42,034
2025-10-01	108.88	109.45	107.85	109.20	105.15	15,805
2025-09-30	107.73	109.10	107.40	108.43	104.40	28,446
2025-09-29	107.88	108.50	106.50	107.50	103.51	13,603
2025-09-26	107.50	108.65	107.50	108.25	104.24	35,967
2025-09-25	107.60	107.60	106.70	106.98	103.01	29,446
2025-09-24	109.40	110.30	107.85	108.48	104.45	51,210
2025-09-23	110.78	111.60	109.35	109.83	105.75	16,713
2025-09-22	111.40	111.45	110.05	110.08	105.99	1,100,897
2025-09-19	111.58	112.30	111.35	111.50	107.37	94,935
2025-09-18	110.73	111.60	110.25	110.53	106.43	26,844
2025-09-17	110.68	111.20	109.60	109.83	105.75	45,445
2025-09-16	112.53	112.55	110.45	110.55	106.45	38,228
2025-09-15	111.53	113.65	111.30	112.58	108.40	17,883
2025-09-12	112.00	112.60	111.10	111.58	107.44	46,593
2025-09-11	111.05	112.93	110.65	112.33	108.16	27,771
2025-09-10	109.83	111.55	109.15	110.88	106.76	223,742
2025-09-09	109.88	110.85	109.10	109.38	105.32	218,557
2025-09-08	108.35	110.20	108.35	109.93	105.85	20,368
2025-09-05	108.78	109.00	107.25	107.88	103.88	26,463
2025-09-04	104.70	108.95	104.70	108.45	104.43	45,517
2025-09-03	104.49	105.55	104.05	104.90	101.01	75,094
2025-09-02	106.00	106.50	104.40	105.00	101.11	49,490
2025-09-01	107.40	108.95	105.48	105.93	102.00	247,175
2025-08-29	107.25	109.45	104.75	107.98	103.97	27,674
2025-08-28	107.63	108.90	104.85	107.85	103.85	186,655
2025-08-27	111.50	111.50	108.85	109.98	105.90	73,090
2025-08-26	113.10	113.10	109.70	110.38	106.28	76,325
2025-08-22	126.00	126.10	125.25	125.73	121.06	4,542
2025-08-21	125.53	125.90	125.15	125.43	120.77	139,476
2025-08-20	125.20	126.15	125.20	125.58	120.92	26,968
2025-08-19	125.78	126.30	125.50	125.90	121.23	47,714

← NewerPage 5 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.