Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	124.68	125.00	121.40	124.15	119.55	49,679
2025-05-22	123.40	124.60	123.25	124.08	119.47	32,310
2025-05-21	123.45	123.90	122.20	123.50	118.92	14,265
2025-05-20	126.05	127.85	125.70	127.50	118.25	251,479
2025-05-19	125.25	126.35	125.05	125.78	116.65	22,429
2025-05-16	125.40	125.80	124.70	125.60	116.48	21,980
2025-05-15	123.53	125.25	122.80	124.88	115.81	509,452
2025-05-14	121.53	123.95	121.05	123.50	114.54	751,404
2025-05-13	121.10	121.85	120.75	121.63	112.80	803,675
2025-05-12	123.25	124.10	121.08	121.18	112.38	425,295
2025-05-09	123.93	124.65	123.20	123.83	114.84	490,207
2025-05-08	122.73	123.70	122.60	123.28	114.33	264,808
2025-05-07	122.83	123.35	121.75	122.50	113.61	1,295,732
2025-05-06	123.35	123.35	120.50	122.23	113.35	43,982
2025-05-02	120.75	123.20	120.75	122.75	113.84	21,211
2025-05-01	119.23	119.23	119.23	119.23	110.57	0
2025-04-30	119.15	119.80	118.10	119.23	110.57	47,355
2025-04-29	117.25	119.30	117.25	118.85	110.22	111,445
2025-04-28	115.65	118.15	115.65	117.50	108.97	76,851
2025-04-25	114.73	115.75	113.90	115.33	106.96	57,241
2025-04-24	113.25	114.20	112.65	113.90	105.63	120,795
2025-04-23	113.00	114.25	111.50	114.15	105.87	1,060,407
2025-04-22	114.90	114.90	112.00	113.88	105.61	891,977
2025-04-17	112.93	113.78	112.40	113.68	105.42	74,446
2025-04-16	112.10	113.20	111.70	113.15	104.94	116,310
2025-04-15	108.00	112.40	107.95	112.13	103.99	215,441
2025-04-14	107.83	108.50	106.15	108.43	100.56	386,277
2025-04-11	105.78	106.15	103.60	104.20	96.638	18,173
2025-04-10	109.15	109.15	104.15	105.05	97.426	219,869
2025-04-09	102.80	102.80	100.35	100.67	93.364	18,042
2025-04-08	103.49	104.70	101.70	103.58	96.058	51,735
2025-04-07	97.250	104.70	96.000	101.18	93.832	36,400
2025-04-04	108.80	108.80	103.15	104.38	96.800	51,173
2025-04-03	108.05	111.20	107.68	109.83	101.85	128,907
2025-04-02	107.95	109.40	107.95	109.40	101.46	26,949
2025-04-01	107.85	109.10	107.85	108.63	100.74	210,954
2025-03-31	109.10	109.55	106.50	106.93	99.165	27,702
2025-03-28	111.25	112.15	109.15	110.58	102.55	11,442
2025-03-27	110.40	112.10	110.15	111.85	103.73	119,810
2025-03-26	111.15	112.10	111.15	111.30	103.22	14,799
2025-03-25	110.30	111.60	110.30	111.35	103.27	133,881
2025-03-24	110.68	111.25	110.15	110.40	102.39	18,062
2025-03-21	110.15	110.35	108.95	109.68	101.72	31,968
2025-03-20	111.15	111.95	108.70	110.20	102.20	168,721
2025-03-19	110.55	111.90	110.55	110.98	102.92	15,827
2025-03-18	109.25	111.35	108.10	111.33	103.25	65,131
2025-03-17	107.55	110.10	107.55	108.70	100.81	18,821
2025-03-14	105.88	109.25	105.30	107.68	99.860	134,404
2025-03-13	105.93	106.80	104.45	106.25	98.539	66,338
2025-03-12	104.15	107.40	103.95	106.48	98.748	43,535
2025-03-11	102.25	103.45	100.05	102.63	95.177	133,609
2025-03-10	105.93	107.20	102.10	102.30	94.876	260,843
2025-03-07	106.73	108.50	105.85	106.68	98.933	93,413
2025-03-06	106.00	110.20	105.60	109.98	101.99	175,235
2025-03-05	98.960	105.48	98.670	104.33	96.754	59,161
2025-03-04	96.620	96.620	95.620	96.160	89.181	108,453
2025-03-03	96.000	97.380	95.740	97.090	90.044	277,701
2025-02-28	96.290	96.900	95.620	96.060	89.088	116,489
2025-02-27	95.010	97.400	93.080	96.540	89.534	52,885
2025-02-26	91.010	91.700	90.640	91.170	84.553	114,231

← NewerPage 7 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.