Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	95.020	98.200	95.020	96.680	89.657	228,489
2024-09-04	93.980	95.200	93.440	94.980	88.080	562,169
2024-09-03	95.060	95.440	94.260	94.560	87.691	159,836
2024-09-02	95.000	95.340	94.000	95.080	88.173	109,411
2024-08-30	93.680	95.200	93.440	94.800	87.913	302,871
2024-08-29	95.360	95.820	92.800	93.600	86.800	205,936
2024-08-28	94.120	95.420	94.120	95.360	88.433	132,508
2024-08-27	93.200	94.340	93.200	94.080	87.246	218,061
2024-08-26	93.380	93.520	93.120	93.280	86.504	70,551
2024-08-23	92.600	93.600	92.580	93.420	86.634	98,128
2024-08-22	91.860	93.160	91.860	92.520	85.799	143,080
2024-08-21	91.240	91.920	91.240	91.920	85.243	107,380
2024-08-20	92.200	92.480	91.340	91.340	84.705	97,988
2024-08-19	92.000	92.660	91.800	92.000	85.317	113,996
2024-08-16	91.760	92.060	91.200	92.060	85.372	134,752
2024-08-15	91.100	91.520	90.380	91.280	84.649	170,866
2024-08-14	90.900	91.100	90.380	90.920	84.315	166,858
2024-08-13	90.200	90.540	89.940	90.240	83.685	170,333
2024-08-12	90.700	90.920	89.860	90.040	83.499	181,174
2024-08-09	90.020	91.180	90.020	90.580	84.000	163,831
2024-08-08	89.940	90.800	89.640	90.020	83.481	219,026
2024-08-07	88.360	90.740	88.320	90.480	83.907	239,670
2024-08-06	88.580	89.380	87.380	88.060	81.663	234,661
2024-08-05	87.400	88.740	87.020	88.460	82.034	286,613
2024-08-02	89.900	90.660	88.880	90.240	83.685	311,300
2024-08-01	91.840	91.900	90.160	90.440	83.870	228,668
2024-07-31	92.980	93.040	92.080	92.100	85.409	278,745
2024-07-30	91.900	93.020	91.760	92.600	85.873	128,753
2024-07-29	93.580	93.620	91.740	91.820	85.150	183,554
2024-07-26	91.600	94.160	91.600	93.600	86.800	196,815
2024-07-25	90.760	91.400	90.140	91.400	84.760	149,692
2024-07-24	92.080	92.280	90.900	91.360	84.723	207,158
2024-07-23	93.080	93.180	92.080	92.800	86.059	171,899
2024-07-22	91.800	93.420	91.800	93.160	86.392	236,255
2024-07-19	91.700	91.900	90.660	91.560	84.909	179,887
2024-07-18	91.620	92.320	91.500	91.900	85.224	205,006
2024-07-17	92.360	92.420	91.080	91.440	84.797	169,305
2024-07-16	91.260	92.420	90.960	92.420	85.706	130,023
2024-07-15	92.000	92.760	91.680	91.840	85.168	173,752
2024-07-12	91.880	92.920	91.240	92.640	85.910	255,125
2024-07-11	91.660	92.080	90.680	91.460	84.816	256,288
2024-07-10	90.000	91.140	89.780	91.060	84.445	229,201
2024-07-09	91.720	91.740	89.560	89.780	83.258	325,627
2024-07-08	91.100	94.040	90.520	92.360	85.651	354,866
2024-07-05	91.640	92.680	91.400	91.440	84.797	204,201
2024-07-04	90.480	91.580	90.280	91.560	84.909	181,159
2024-07-03	89.380	90.800	88.780	90.480	83.907	257,424
2024-07-02	88.000	89.340	87.500	89.100	82.627	319,657
2024-07-01	89.780	91.280	88.600	88.600	82.164	289,666
2024-06-28	86.620	86.840	85.680	85.760	79.530	428,158
2024-06-27	88.440	88.500	86.680	86.720	80.420	299,830
2024-06-26	88.820	89.620	88.100	88.440	82.015	336,223
2024-06-25	89.540	90.540	88.540	88.540	82.108	268,471
2024-06-24	89.480	90.320	89.280	90.020	83.481	451,175
2024-06-21	90.160	90.260	89.120	89.540	83.035	498,560
2024-06-20	88.660	90.300	88.320	90.080	83.536	297,180
2024-06-19	88.440	88.700	87.680	88.540	82.108	312,931
2024-06-18	87.060	88.200	86.020	88.200	81.793	422,764
2024-06-17	84.760	86.400	84.560	86.220	79.957	433,314
2024-06-14	88.380	88.800	84.880	84.960	78.788	655,978

← NewerPage 10 of 22 · 1,284 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.