Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 126.40 | 126.85 | 125.30 | 125.53 | 120.87 | 32,210 |
| 2025-08-15 | 125.83 | 126.85 | 125.75 | 126.00 | 121.33 | 53,371 |
| 2025-08-14 | 124.58 | 125.10 | 124.10 | 124.78 | 120.15 | 14,389 |
| 2025-08-13 | 123.30 | 124.35 | 123.10 | 123.73 | 119.14 | 140,321 |
| 2025-08-12 | 122.53 | 123.05 | 122.00 | 122.58 | 118.03 | 18,485 |
| 2025-08-11 | 121.10 | 122.15 | 120.30 | 121.88 | 117.36 | 7,887 |
| 2025-08-08 | 120.45 | 121.20 | 119.70 | 121.13 | 116.63 | 98,464 |
| 2025-08-07 | 118.83 | 121.25 | 118.50 | 120.33 | 115.86 | 33,282 |
| 2025-08-06 | 118.35 | 119.15 | 118.35 | 118.70 | 114.30 | 22,634 |
| 2025-08-05 | 118.00 | 118.70 | 117.25 | 117.33 | 112.97 | 117,642 |
| 2025-08-04 | 116.50 | 117.20 | 116.50 | 117.03 | 112.69 | 19,828 |
| 2025-08-01 | 116.88 | 117.35 | 115.00 | 115.40 | 111.12 | 82,373 |
| 2025-07-31 | 118.53 | 118.55 | 116.95 | 116.95 | 112.61 | 31,709 |
| 2025-07-30 | 118.30 | 118.55 | 117.80 | 118.13 | 113.74 | 18,651 |
| 2025-07-29 | 116.45 | 118.45 | 116.45 | 118.00 | 113.62 | 7,798 |
| 2025-07-28 | 118.25 | 118.50 | 116.05 | 116.05 | 111.75 | 69,559 |
| 2025-07-25 | 116.53 | 117.00 | 115.75 | 116.93 | 112.59 | 44,200 |
| 2025-07-24 | 117.58 | 118.80 | 116.45 | 117.03 | 112.69 | 14,572 |
| 2025-07-23 | 116.30 | 117.35 | 115.48 | 117.08 | 112.73 | 16,861 |
| 2025-07-22 | 116.53 | 117.00 | 115.10 | 115.88 | 111.58 | 18,003 |
| 2025-07-21 | 117.63 | 117.75 | 116.60 | 116.80 | 112.47 | 21,504 |
| 2025-07-18 | 116.70 | 117.60 | 116.70 | 117.28 | 112.93 | 363,178 |
| 2025-07-17 | 115.00 | 117.00 | 114.80 | 116.68 | 112.35 | 25,051 |
| 2025-07-16 | 116.00 | 116.40 | 114.40 | 114.50 | 110.25 | 16,925 |
| 2025-07-15 | 118.10 | 119.95 | 116.15 | 116.40 | 112.08 | 9,901 |
| 2025-07-14 | 116.63 | 117.98 | 116.20 | 117.75 | 113.38 | 5,784 |
| 2025-07-11 | 117.25 | 117.55 | 116.10 | 116.95 | 112.61 | 272,112 |
| 2025-07-10 | 119.45 | 119.45 | 117.10 | 117.10 | 112.76 | 23,097 |
| 2025-07-09 | 116.70 | 119.35 | 116.70 | 118.75 | 114.35 | 137,001 |
| 2025-07-08 | 117.78 | 117.90 | 116.00 | 116.38 | 112.06 | 28,533 |
| 2025-07-07 | 116.88 | 117.60 | 116.55 | 117.08 | 112.73 | 32,119 |
| 2025-07-04 | 117.00 | 117.40 | 115.00 | 116.60 | 112.28 | 10,870 |
| 2025-07-03 | 118.00 | 118.35 | 116.60 | 116.98 | 112.64 | 130,098 |
| 2025-07-02 | 119.58 | 120.00 | 117.05 | 117.73 | 113.36 | 34,484 |
| 2025-07-01 | 118.80 | 119.85 | 118.80 | 118.98 | 114.56 | 30,311 |
| 2025-06-30 | 119.58 | 119.90 | 118.10 | 119.10 | 114.68 | 7,782 |
| 2025-06-27 | 118.78 | 119.20 | 117.85 | 118.95 | 114.54 | 14,388 |
| 2025-06-26 | 116.63 | 118.00 | 116.60 | 117.58 | 113.22 | 12,156 |
| 2025-06-25 | 116.45 | 118.13 | 116.45 | 116.83 | 112.49 | 111,820 |
| 2025-06-24 | 114.45 | 116.65 | 114.45 | 115.03 | 110.76 | 118,513 |
| 2025-06-23 | 112.45 | 114.50 | 112.45 | 113.73 | 109.51 | 29,991 |
| 2025-06-20 | 113.88 | 114.20 | 112.35 | 112.68 | 108.50 | 53,087 |
| 2025-06-19 | 116.78 | 116.95 | 112.40 | 112.63 | 108.45 | 46,778 |
| 2025-06-18 | 117.30 | 118.50 | 117.30 | 117.35 | 113.00 | 50,926 |
| 2025-06-17 | 118.20 | 118.20 | 116.70 | 117.43 | 113.07 | 37,309 |
| 2025-06-16 | 118.20 | 119.10 | 118.20 | 118.53 | 114.13 | 56,386 |
| 2025-06-13 | 118.25 | 118.95 | 117.50 | 118.10 | 113.72 | 16,852 |
| 2025-06-12 | 118.58 | 120.40 | 118.50 | 120.13 | 115.67 | 39,333 |
| 2025-06-11 | 118.58 | 119.20 | 118.20 | 119.00 | 114.59 | 22,802 |
| 2025-06-10 | 120.25 | 120.35 | 118.00 | 118.05 | 113.67 | 41,294 |
| 2025-06-09 | 119.93 | 120.25 | 119.40 | 119.70 | 115.26 | 16,993 |
| 2025-06-06 | 121.88 | 122.30 | 120.00 | 120.20 | 115.74 | 27,441 |
| 2025-06-05 | 121.93 | 122.40 | 121.10 | 122.38 | 117.84 | 20,983 |
| 2025-06-04 | 123.00 | 123.30 | 121.05 | 121.38 | 116.87 | 80,676 |
| 2025-06-03 | 123.13 | 123.13 | 121.90 | 122.50 | 117.96 | 53,793 |
| 2025-06-02 | 120.85 | 122.69 | 120.85 | 122.20 | 117.67 | 1,121,480 |
| 2025-05-30 | 122.68 | 123.25 | 120.60 | 120.95 | 116.47 | 161,485 |
| 2025-05-29 | 123.00 | 123.10 | 121.85 | 122.28 | 117.74 | 6,036 |
| 2025-05-28 | 122.25 | 122.95 | 121.50 | 122.00 | 117.48 | 251,446 |
| 2025-05-27 | 124.00 | 126.60 | 122.85 | 123.23 | 118.66 | 879,006 |
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.