Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	88.380	88.800	84.880	84.960	78.788	655,978
2024-06-13	91.000	91.100	88.360	88.900	82.442	393,707
2024-06-12	91.120	92.400	90.920	91.100	84.482	405,409
2024-06-11	94.360	94.460	90.480	90.840	84.241	504,502
2024-06-10	93.640	95.560	89.120	94.140	87.301	569,881
2024-06-07	101.60	101.95	99.600	99.600	92.365	257,692
2024-06-06	102.25	102.55	101.55	101.85	94.451	178,620
2024-06-05	102.75	103.20	101.40	102.10	94.683	186,376
2024-06-04	102.80	103.30	101.60	102.40	94.961	153,083
2024-06-03	103.20	104.70	103.10	103.10	95.610	309,771
2024-05-31	101.70	101.95	101.15	101.35	93.987	396,186
2024-05-30	100.35	102.15	100.35	101.75	94.358	108,127
2024-05-29	101.35	101.80	100.30	100.75	93.431	175,064
2024-05-28	101.90	102.55	101.35	101.85	94.451	162,490
2024-05-27	100.90	101.95	100.65	101.65	94.266	87,596
2024-05-24	100.75	100.75	99.980	100.75	93.431	146,042
2024-05-23	101.55	101.65	100.80	101.10	93.756	123,821
2024-05-22	102.25	102.50	101.20	101.40	94.034	106,833
2024-05-21	100.85	102.15	100.35	102.15	94.729	239,793
2024-05-20	100.60	101.55	100.50	101.10	93.756	154,194
2024-05-17	105.70	105.95	103.95	104.35	92.967	175,505
2024-05-16	107.15	107.75	106.30	106.30	94.705	168,829
2024-05-15	107.00	107.30	105.50	107.00	95.328	294,503
2024-05-14	104.95	106.75	104.90	106.50	94.883	230,237
2024-05-13	105.10	105.70	104.90	105.15	93.680	160,417
2024-05-10	105.00	106.00	104.80	105.00	93.546	262,323
2024-05-09	103.95	104.95	103.95	104.80	93.368	125,225
2024-05-08	102.75	103.95	102.65	103.85	92.522	134,507
2024-05-07	102.60	102.70	101.50	102.50	91.319	172,660
2024-05-06	102.00	102.50	101.45	102.25	91.096	125,691
2024-05-03	101.25	101.90	100.90	101.80	90.696	270,841
2024-05-02	100.15	101.35	100.15	100.70	89.716	275,106
2024-04-30	100.85	101.00	99.960	100.30	89.359	327,357
2024-04-29	101.00	101.80	100.45	100.60	89.626	160,938
2024-04-26	100.40	101.20	100.15	100.65	89.671	183,456
2024-04-25	100.25	101.30	98.860	99.480	88.629	190,984
2024-04-24	100.50	101.40	100.15	100.25	89.315	148,059
2024-04-23	100.25	100.75	99.660	100.45	89.493	131,839
2024-04-22	99.300	100.25	98.980	99.840	88.949	194,218
2024-04-19	98.700	99.180	98.260	98.820	88.041	134,953
2024-04-18	98.600	99.500	98.440	99.300	88.468	131,441
2024-04-17	97.920	99.380	97.760	98.340	87.613	154,801
2024-04-16	97.800	98.220	97.380	97.800	87.132	215,343
2024-04-15	100.60	101.00	98.460	98.640	87.880	250,372
2024-04-12	98.540	99.010	97.980	98.500	87.756	269,535
2024-04-11	98.940	98.980	97.580	97.800	87.132	256,589
2024-04-10	100.60	100.75	98.560	99.180	88.361	301,935
2024-04-09	100.50	100.50	99.500	100.25	89.315	203,885
2024-04-08	99.820	101.15	99.580	100.75	89.760	155,220
2024-04-05	101.00	101.25	98.920	99.820	88.932	278,562
2024-04-04	103.80	104.10	102.45	102.50	91.319	156,601
2024-04-03	103.30	104.05	103.10	103.45	92.166	136,220
2024-04-02	104.80	105.75	103.30	103.30	92.032	179,394
2024-03-28	105.35	105.60	104.55	105.15	93.680	192,719
2024-03-27	104.85	105.45	104.80	105.45	93.947	166,340
2024-03-26	103.60	104.85	103.50	104.75	93.324	134,397
2024-03-25	103.95	104.15	103.25	103.80	92.477	202,378
2024-03-22	104.60	105.55	103.55	103.80	92.477	244,208
2024-03-21	104.80	105.25	104.15	104.65	93.235	210,000
2024-03-20	103.60	104.05	103.30	104.05	92.700	135,799

← NewerPage 11 of 22 · 1,285 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.