Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	103.10	103.80	103.05	103.80	92.477	161,962
2024-03-18	102.85	103.90	102.80	103.25	91.987	154,367
2024-03-15	102.55	103.95	102.55	102.80	91.586	399,219
2024-03-14	103.00	103.35	102.25	102.80	91.586	173,698
2024-03-13	103.70	104.05	103.00	103.00	91.765	200,213
2024-03-12	103.00	103.65	102.75	103.35	92.076	180,817
2024-03-11	102.60	103.50	102.50	102.85	91.631	147,031
2024-03-08	103.95	104.00	102.50	103.15	91.898	198,475
2024-03-07	101.45	104.40	101.10	103.90	92.566	286,660
2024-03-06	101.45	102.25	100.95	101.50	90.428	201,249
2024-03-05	99.600	101.25	99.600	101.20	90.161	154,256
2024-03-04	100.30	100.65	99.640	99.780	88.896	175,208
2024-03-01	100.80	100.80	99.580	100.00	89.092	180,012
2024-02-29	97.960	102.60	97.680	100.65	89.671	592,500
2024-02-28	98.020	98.040	96.180	97.320	86.704	171,518
2024-02-27	97.180	98.260	97.120	97.940	87.257	195,030
2024-02-26	98.560	98.760	97.480	97.500	86.865	178,544
2024-02-23	98.200	98.660	97.640	98.600	87.845	138,030
2024-02-22	97.940	98.620	97.360	98.220	87.506	172,094
2024-02-21	96.480	97.700	96.360	97.300	86.686	219,972
2024-02-20	96.560	96.880	96.380	96.420	85.902	140,604
2024-02-19	96.380	96.940	95.960	96.680	86.134	95,066
2024-02-16	97.680	97.960	96.660	96.660	86.116	196,048
2024-02-15	96.740	97.440	96.740	96.840	86.277	150,924
2024-02-14	95.760	96.400	95.560	96.060	85.582	176,195
2024-02-13	96.280	96.440	95.600	95.920	85.457	161,054
2024-02-12	96.100	96.460	95.980	96.340	85.831	112,740
2024-02-09	96.600	96.840	95.200	95.720	85.279	184,382
2024-02-08	96.900	97.120	96.100	96.800	86.241	197,871
2024-02-07	97.740	98.180	96.920	96.980	86.401	158,782
2024-02-06	97.280	98.000	97.040	97.900	87.221	189,098
2024-02-05	96.660	97.720	96.540	97.040	86.455	136,750
2024-02-02	96.480	97.200	96.300	96.520	85.992	178,260
2024-02-01	96.520	97.200	95.780	96.020	85.546	205,609
2024-01-31	96.980	98.040	96.620	97.080	86.490	257,059
2024-01-30	97.240	98.620	96.420	96.420	85.902	293,532
2024-01-29	98.480	98.480	95.760	96.600	86.063	347,088
2024-01-26	98.860	99.040	97.960	98.360	87.631	299,800
2024-01-25	98.800	98.880	97.960	98.400	87.666	150,038
2024-01-24	98.460	99.280	98.320	98.960	88.165	129,885
2024-01-23	99.060	99.240	98.000	98.040	87.346	138,722
2024-01-22	97.320	98.980	97.320	98.780	88.005	174,363
2024-01-19	97.360	97.480	96.520	96.520	85.992	152,942
2024-01-18	96.400	97.120	95.500	96.980	86.401	259,976
2024-01-17	97.400	97.540	96.060	96.400	85.885	196,852
2024-01-16	98.020	98.640	97.740	98.080	87.381	201,902
2024-01-15	98.240	98.700	97.880	98.480	87.738	142,781
2024-01-12	97.640	99.080	97.640	98.340	87.613	171,005
2024-01-11	97.980	98.280	96.940	96.940	86.366	139,669
2024-01-10	97.660	97.740	96.980	97.500	86.865	161,264
2024-01-09	97.540	98.160	97.000	97.980	87.292	121,147
2024-01-08	96.940	97.760	96.180	97.760	87.096	100,567
2024-01-05	96.900	97.260	95.880	97.160	86.562	138,657
2024-01-04	96.220	97.760	96.220	97.760	87.096	136,475
2024-01-03	97.180	97.340	95.920	96.300	85.796	135,108
2024-01-02	97.240	98.120	97.020	97.320	86.704	113,858
2023-12-29	96.980	97.140	96.700	97.020	86.437	134,392
2023-12-28	97.000	97.160	96.600	96.780	86.223	112,131
2023-12-27	96.500	96.800	96.100	96.760	86.205	112,040
2023-12-22	96.280	96.700	95.960	96.520	85.992	128,101

← NewerPage 12 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.