Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	90.480	91.800	90.020	90.770	84.182	75,605
2025-02-24	90.440	91.620	90.440	91.030	84.423	131,365
2025-02-21	90.660	90.660	89.460	90.070	83.533	20,219
2025-02-20	90.100	90.920	89.760	90.140	83.598	14,097
2025-02-19	91.360	91.360	90.020	90.090	83.552	156,063
2025-02-18	91.050	91.380	90.460	91.110	84.498	99,453
2025-02-17	90.480	91.040	89.980	90.960	84.359	18,065
2025-02-14	90.180	91.560	89.280	90.430	83.867	21,327
2025-02-13	89.420	90.700	89.420	89.660	83.153	67,333
2025-02-12	89.010	89.220	88.400	88.680	82.244	19,627
2025-02-11	89.220	89.640	87.420	88.770	82.327	471,419
2025-02-10	90.250	90.320	88.140	89.010	82.550	95,439
2025-02-07	89.490	91.200	89.140	90.090	83.552	37,446
2025-02-06	87.510	88.620	87.220	88.480	82.059	29,016
2025-02-05	88.250	88.380	87.000	87.440	81.094	33,288
2025-02-04	87.090	88.680	86.840	88.620	82.188	39,705
2025-02-03	85.010	86.420	84.380	86.120	79.870	34,441
2025-01-31	86.770	87.180	86.100	86.490	80.213	454,916
2025-01-30	85.740	87.420	85.520	86.790	80.491	20,914
2025-01-29	87.010	87.020	85.240	85.550	79.341	19,715
2025-01-28	85.410	86.740	85.200	86.170	79.916	17,588
2025-01-27	84.260	85.780	84.260	85.410	79.211	13,226
2025-01-24	86.370	87.000	84.339	84.390	78.265	16,678
2025-01-23	85.300	86.200	85.300	86.010	79.768	27,000
2025-01-22	86.350	86.480	85.200	85.250	79.063	214,956
2025-01-21	86.000	86.140	85.440	85.860	79.629	15,097
2025-01-20	86.330	86.520	85.520	86.400	80.129	87,559
2025-01-17	85.240	86.440	85.020	86.290	80.027	16,291
2025-01-16	84.480	84.860	82.840	84.840	78.683	18,674
2025-01-15	83.470	84.220	83.400	84.070	77.969	26,002
2025-01-14	82.800	83.960	82.800	83.270	77.227	23,402
2025-01-13	82.730	83.960	81.520	82.340	76.364	16,023
2025-01-10	83.450	84.040	82.860	83.170	77.134	58,698
2025-01-09	83.010	83.340	82.360	83.290	77.245	427,587
2025-01-08	84.020	84.240	82.540	83.360	77.310	30,165
2025-01-07	83.890	84.920	83.620	84.180	78.071	8,962
2025-01-06	83.700	84.320	82.640	83.690	77.616	7,443
2025-01-03	84.120	84.160	83.340	83.420	77.366	713,566
2025-01-02	84.520	84.760	83.440	84.170	78.061	13,552
2024-12-31	83.416	84.780	83.416	84.410	78.284	39,465
2024-12-30	83.470	83.760	83.060	83.370	77.319	43,847
2024-12-27	82.520	83.700	82.380	83.630	77.561	4,957
2024-12-24	82.620	83.540	82.620	83.070	77.041	133,197
2024-12-23	82.060	82.460	81.720	82.400	76.420	389,672
2024-12-20	82.020	82.440	81.200	82.290	76.318	26,888
2024-12-19	82.350	83.160	80.940	82.550	76.559	94,535
2024-12-18	84.080	84.080	83.040	83.280	77.236	473,058
2024-12-17	84.680	84.680	82.640	84.240	78.126	276,924
2024-12-16	86.900	86.900	84.960	85.280	79.091	12,548
2024-12-13	86.860	88.500	86.830	86.830	80.528	23,742
2024-12-12	87.410	88.220	86.890	87.000	80.686	29,535
2024-12-11	87.200	87.980	86.800	87.900	81.521	20,748
2024-12-10	87.020	87.640	87.020	87.410	81.066	24,533
2024-12-09	87.740	87.740	86.360	87.260	80.927	140,673
2024-12-06	86.600	87.740	86.600	87.260	80.927	104,931
2024-12-05	85.480	87.760	85.480	87.030	80.714	44,750
2024-12-04	84.100	85.200	83.920	85.170	78.989	19,800
2024-12-03	82.900	84.140	82.900	84.060	77.959	21,876
2024-12-02	84.250	84.480	82.460	82.530	76.540	178,401
2024-11-29	84.310	85.400	84.260	85.260	79.072	14,984

← NewerPage 8 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.