Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	98.050	98.400	97.360	97.360	97.360	7
2026-10-22	98.055	98.400	97.560	97.560	97.560	2
2026-10-21	98.280	98.400	98.280	98.280	98.280	45,003
2026-10-20	97.970	97.970	97.120	97.970	97.970	20,000
2026-10-19	99.820	102.21	98.760	98.760	98.760	25
2026-10-16	101.44	102.21	101.10	101.10	101.10	6
2026-10-15	99.460	101.95	99.460	99.460	99.460	138,517
2026-10-14	100.30	101.30	99.460	99.460	99.460	128,226
2026-10-13	99.820	100.53	99.580	99.880	99.880	9,309
2026-10-12	99.350	99.720	98.647	99.720	99.720	59,953
2026-10-09	99.820	101.80	98.420	98.770	98.770	2,871
2026-10-08	98.445	99.780	97.500	98.990	98.990	5,793
2026-10-07	101.24	102.20	99.040	99.445	99.445	79,301
2026-10-06	100.49	103.15	100.23	102.21	102.21	54,870
2026-10-05	99.450	100.50	99.120	100.25	100.25	166,439
2026-10-02	99.865	101.75	99.100	100.07	100.07	13,205
2026-10-01	99.160	100.28	98.280	99.500	99.500	27,639
2026-09-30	102.98	103.03	99.970	100.55	100.55	453,980
2026-09-29	103.20	103.90	101.10	102.75	102.75	53,273
2026-09-28	106.53	106.90	105.90	106.65	106.65	29,697
2026-09-25	105.68	106.98	105.60	105.78	105.78	37,642
2026-09-24	105.73	107.10	104.35	105.60	105.60	55,118
2026-09-23	108.30	108.30	105.00	105.98	105.98	4,001
2026-09-22	107.75	108.75	107.35	107.80	107.80	9,864
2026-09-21	106.60	107.40	106.60	107.15	107.15	6,337
2026-09-18	107.78	107.80	106.08	106.58	106.58	25,043
2026-09-17	108.23	108.45	107.00	107.73	107.73	125,525
2026-09-16	105.75	107.95	105.75	107.80	107.80	21,206
2026-09-15	106.40	106.70	105.50	106.29	106.29	65,197
2026-09-14	107.20	107.40	105.70	106.04	106.04	5,803
2026-09-11	106.73	107.70	106.60	107.43	107.43	18,815
2026-09-10	107.68	108.40	106.20	106.58	106.58	41,318
2026-09-09	109.15	109.65	107.80	108.00	108.00	18,939
2026-09-08	109.00	109.90	108.75	109.35	109.35	29,030
2026-09-07	109.00	110.10	108.85	109.67	109.67	10,992
2026-09-04	109.00	109.30	107.90	108.63	108.63	357,394
2026-09-03	107.70	109.50	107.40	109.43	109.43	15,837
2026-09-02	108.88	109.50	107.20	107.33	107.33	21,099
2026-09-01	109.15	109.45	108.15	109.10	109.10	79,387
2026-08-28	109.83	110.65	108.63	109.58	109.58	34,658
2026-08-27	116.35	116.45	108.60	109.23	109.23	42,208
2026-08-26	118.58	119.30	117.45	118.33	118.33	165,746
2026-08-25	117.80	119.03	117.80	118.61	118.61	81,518
2026-08-24	118.30	118.40	116.83	118.13	118.13	8,082
2026-08-21	118.15	118.80	117.40	117.78	117.78	18,033
2026-08-20	119.58	120.10	117.63	117.93	117.93	21,055
2026-08-19	119.10	120.33	119.10	119.23	119.23	25,137
2026-08-18	120.00	120.00	118.58	118.70	118.70	6,197
2026-08-17	121.00	121.00	119.40	119.69	119.69	9,055
2026-08-14	121.40	121.40	120.20	120.88	120.88	23,926
2026-08-13	121.68	122.50	120.60	121.18	121.18	549,487
2026-08-12	122.20	123.15	121.80	122.13	122.13	335,597
2026-08-11	122.35	122.95	121.55	122.45	122.45	11,660
2026-08-10	124.10	124.10	122.40	122.99	122.99	135,853
2026-08-07	125.10	125.20	123.25	123.75	123.75	7,831
2026-08-06	125.40	125.80	124.30	125.38	125.38	6,727
2026-08-05	125.58	126.30	124.45	124.58	124.58	8,173
2026-08-04	125.53	128.25	124.55	125.43	125.43	5,930
2026-08-03	124.30	125.80	123.85	125.23	125.23	4,657
2026-07-31	123.70	123.70	122.80	123.65	123.65	39,245

Page 1 of 2 · 65 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.