Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	95.180	96.120	95.120	96.120	85.635	124,975
2023-12-20	95.340	95.700	94.700	95.700	85.261	155,984
2023-12-19	94.780	95.460	94.520	95.300	84.905	141,257
2023-12-18	96.500	96.620	94.580	94.780	84.441	163,698
2023-12-15	97.860	98.040	96.540	96.720	86.170	544,581
2023-12-14	96.520	97.900	96.520	97.760	87.096	239,662
2023-12-13	96.860	96.860	95.500	95.640	85.207	131,719
2023-12-12	96.300	97.500	96.240	96.900	86.330	188,327
2023-12-11	96.300	96.740	95.540	96.560	86.027	150,097
2023-12-08	95.840	96.800	95.780	96.280	85.778	151,748
2023-12-07	95.540	95.800	95.140	95.760	85.314	135,869
2023-12-06	95.280	95.960	94.840	95.620	85.190	126,825
2023-12-05	93.260	95.240	93.180	95.180	84.798	178,938
2023-12-04	93.700	94.120	93.420	93.540	83.337	99,018
2023-12-01	93.420	94.020	93.040	93.880	83.639	154,818
2023-11-30	92.900	93.420	92.840	93.000	82.855	593,514
2023-11-29	91.200	93.280	91.120	92.760	82.642	157,602
2023-11-28	90.800	91.380	90.600	91.380	81.412	212,025
2023-11-27	91.140	91.640	90.760	91.040	81.109	206,194
2023-11-24	90.620	91.800	90.520	91.380	81.412	139,479
2023-11-23	90.680	90.920	90.420	90.660	80.771	63,488
2023-11-22	90.560	91.280	90.500	90.600	80.717	125,333
2023-11-21	91.260	91.320	90.120	90.560	80.682	154,505
2023-11-20	90.860	91.400	90.400	91.340	81.377	205,966
2023-11-17	88.720	91.300	88.720	90.740	80.842	279,582
2023-11-16	87.600	88.080	87.320	87.320	77.795	173,247
2023-11-15	87.660	88.400	87.220	87.880	78.294	199,973
2023-11-14	86.620	87.700	86.160	87.420	77.884	229,665
2023-11-13	86.580	86.720	85.860	86.320	76.904	193,624
2023-11-10	86.220	86.380	85.460	86.160	76.762	154,366
2023-11-09	86.220	86.760	85.060	86.660	77.207	185,292
2023-11-08	86.320	87.240	85.720	87.000	77.510	152,952
2023-11-07	87.200	87.200	86.220	87.040	77.546	167,410
2023-11-06	88.500	88.820	87.660	87.660	78.098	118,352
2023-11-03	87.760	89.000	87.460	88.500	78.846	145,597
2023-11-02	86.500	87.780	86.180	87.340	77.813	189,029
2023-11-01	85.920	86.260	85.260	86.260	76.851	154,696
2023-10-31	84.500	86.120	84.480	85.700	76.352	183,271
2023-10-30	83.740	84.440	83.740	84.200	75.015	270,311
2023-10-27	82.860	83.720	82.680	83.360	74.267	183,813
2023-10-26	82.320	82.980	82.180	82.580	73.572	205,709
2023-10-25	84.020	84.060	82.300	82.700	73.679	175,083
2023-10-24	84.700	85.120	84.160	84.300	75.104	162,268
2023-10-23	84.760	85.040	84.040	84.700	75.461	136,162
2023-10-20	85.000	85.160	84.100	84.740	75.496	191,026
2023-10-19	85.620	85.680	84.740	85.420	76.102	150,600
2023-10-18	86.420	87.100	86.080	86.160	76.762	121,903
2023-10-17	86.080	86.920	85.820	86.540	77.100	146,148
2023-10-16	86.180	86.500	84.960	86.080	76.690	185,352
2023-10-13	87.580	87.700	85.680	85.840	76.476	202,489
2023-10-12	89.000	89.140	87.620	87.620	78.062	150,813
2023-10-11	88.240	89.000	87.720	88.600	78.935	164,005
2023-10-10	87.920	88.680	87.400	88.580	78.918	237,294
2023-10-09	85.440	86.720	85.100	85.620	76.280	244,950
2023-10-06	84.820	86.060	84.400	86.060	76.672	234,029
2023-10-05	85.320	85.460	83.760	84.460	75.247	227,192
2023-10-04	83.020	85.220	82.800	85.100	75.817	323,139
2023-10-03	87.600	87.620	83.160	83.160	74.089	346,622
2023-10-02	90.280	90.580	88.020	88.020	78.419	230,876
2023-09-29	91.000	91.380	90.020	90.040	80.218	404,251

← NewerPage 13 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.