Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	83.500	85.360	83.500	84.870	78.711	23,978
2024-11-27	83.420	83.420	81.820	83.270	77.227	19,010
2024-11-26	84.920	84.920	83.980	84.340	78.219	14,457
2024-11-25	84.740	86.920	84.740	85.030	78.859	129,600
2024-11-22	84.860	85.280	83.700	84.690	78.544	17,246
2024-11-21	84.880	85.300	83.760	84.700	78.553	12,299
2024-11-20	84.800	85.600	84.740	84.820	78.664	8,754
2024-11-19	85.410	86.040	83.340	84.710	78.562	37,512
2024-11-18	86.960	87.280	85.240	85.630	79.415	23,705
2024-11-15	85.170	87.100	84.780	86.850	80.547	21,272
2024-11-14	84.580	85.800	84.180	85.290	79.100	28,765
2024-11-13	84.770	84.780	82.700	83.460	77.403	166,333
2024-11-12	84.670	85.240	83.860	84.640	78.497	32,657
2024-11-11	84.180	85.260	84.180	84.760	78.609	94,527
2024-11-08	83.810	84.260	83.520	83.800	77.718	13,201
2024-11-07	84.370	84.840	83.840	83.870	77.783	9,512
2024-11-06	84.580	86.660	83.260	83.720	77.644	177,422
2024-11-05	85.220	86.020	84.100	85.070	78.896	468,772
2024-11-04	86.020	86.600	85.200	85.250	79.063	79,940
2024-11-01	85.640	86.400	84.400	86.080	79.833	136,316
2024-10-31	85.010	85.460	84.680	85.220	79.035	30,837
2024-10-30	86.200	86.200	85.060	85.280	79.091	28,257
2024-10-29	87.170	87.600	86.420	86.530	80.250	9,831
2024-10-28	85.780	87.260	85.780	87.250	80.918	131,786
2024-10-25	86.560	86.560	85.200	85.320	79.128	31,318
2024-10-24	87.550	88.640	87.160	87.360	81.020	106,606
2024-10-23	87.680	88.240	87.240	87.590	81.233	62,190
2024-10-22	88.100	88.260	87.100	87.920	81.539	16,048
2024-10-21	89.550	89.680	88.060	88.160	81.762	8,155
2024-10-18	89.700	90.200	89.360	89.680	83.171	11,718
2024-10-17	89.560	90.540	89.560	89.610	83.107	25,336
2024-10-16	88.610	89.760	88.500	89.540	83.042	29,399
2024-10-15	88.520	89.160	88.280	88.840	82.392	21,294
2024-10-14	88.690	88.700	88.080	88.570	82.142	198,228
2024-10-11	88.400	89.080	88.100	88.410	81.994	31,885
2024-10-10	88.500	88.820	88.180	88.630	82.198	515,328
2024-10-09	87.020	88.500	87.020	88.470	82.049	58,835
2024-10-08	86.250	86.720	85.980	86.290	80.027	122,296
2024-10-07	86.880	86.880	86.080	86.510	80.232	593,053
2024-10-04	84.690	87.180	84.300	87.030	80.714	26,590
2024-10-03	86.020	86.020	83.600	83.750	77.672	34,101
2024-10-02	86.290	86.840	85.860	86.050	79.805	288,330
2024-10-01	86.710	87.160	85.820	86.190	79.935	17,643
2024-09-30	91.000	91.000	86.280	86.550	80.269	28,069
2024-09-27	91.720	92.320	91.600	92.020	85.342	38,111
2024-09-26	91.740	92.940	91.620	91.910	85.240	29,351
2024-09-25	92.340	92.340	91.040	91.220	84.600	9,090
2024-09-24	92.480	92.720	92.000	92.270	85.573	548,531
2024-09-23	92.500	92.780	91.280	91.760	85.100	151,249
2024-09-20	93.480	93.480	92.540	92.540	85.824	19,522
2024-09-19	95.010	95.420	93.430	93.430	86.649	28,873
2024-09-18	93.150	93.870	93.080	93.870	87.057	684,483
2024-09-17	92.560	93.600	92.560	93.090	86.334	793,186
2024-09-16	92.040	92.660	91.600	92.210	85.518	44,893
2024-09-13	92.120	92.120	90.460	91.420	84.785	61,749
2024-09-12	95.965	96.580	92.020	92.530	85.815	227,100
2024-09-11	95.820	95.860	94.780	95.660	88.717	9,890
2024-09-10	96.000	96.980	95.520	95.580	88.643	9,861
2024-09-09	95.810	96.320	95.640	96.020	89.051	9,871
2024-09-06	96.740	96.740	95.040	95.540	88.606	6,425

← NewerPage 9 of 22 · 1,269 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.