Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	90.500	91.160	90.260	91.000	81.074	174,348
2023-09-27	89.720	90.720	89.060	90.720	80.824	275,452
2023-09-26	89.860	90.080	89.180	89.700	79.915	208,214
2023-09-25	90.720	91.340	90.060	90.300	80.450	166,959
2023-09-22	91.020	91.320	90.180	91.240	81.287	164,678
2023-09-21	92.180	92.200	90.720	91.440	81.466	217,321
2023-09-20	91.780	92.480	91.720	92.360	82.285	191,447
2023-09-19	92.000	92.160	91.480	91.640	81.644	157,461
2023-09-18	93.000	93.220	92.040	92.040	82.000	144,624
2023-09-15	93.420	93.700	93.080	93.220	83.051	393,245
2023-09-14	91.880	92.560	91.060	92.560	82.463	300,471
2023-09-13	91.820	92.100	91.000	91.340	81.377	143,713
2023-09-12	91.000	92.400	90.800	92.040	82.000	178,379
2023-09-11	91.360	91.900	91.260	91.320	81.359	211,390
2023-09-08	91.180	91.260	89.680	90.900	80.985	358,212
2023-09-07	90.660	91.620	90.660	90.920	81.002	156,399
2023-09-06	90.500	91.260	90.140	90.900	80.985	144,673
2023-09-05	91.500	91.640	90.780	90.900	80.985	148,328
2023-09-04	91.820	92.800	91.820	91.920	81.893	115,731
2023-09-01	91.280	92.480	91.120	91.700	81.697	153,129
2023-08-31	92.740	93.420	91.320	91.320	81.359	675,784
2023-08-30	93.600	94.000	92.940	94.000	83.746	135,175
2023-08-29	93.500	94.020	93.340	93.640	83.426	179,460
2023-08-28	92.500	93.560	92.500	93.280	83.105	125,125
2023-08-25	91.860	92.840	91.720	91.960	81.929	148,694
2023-08-24	91.780	92.300	91.360	92.020	81.982	241,604
2023-08-23	90.820	91.480	90.800	91.480	81.501	165,623
2023-08-22	90.280	90.840	90.100	90.440	80.575	132,937
2023-08-21	90.080	90.840	89.740	89.800	80.005	139,087
2023-08-18	90.760	90.780	88.960	90.180	80.343	196,580
2023-08-17	92.240	92.260	91.380	91.400	81.430	150,563
2023-08-16	92.640	93.080	92.300	92.360	82.285	147,466
2023-08-15	93.340	93.640	92.400	92.700	82.588	101,008
2023-08-14	93.480	93.960	93.020	93.240	83.069	122,882
2023-08-11	93.200	93.680	92.880	93.440	83.247	219,877
2023-08-10	92.960	93.700	92.800	93.340	83.158	174,509
2023-08-09	93.180	93.480	92.520	92.720	82.606	148,389
2023-08-08	92.300	93.160	91.960	92.340	82.267	177,270
2023-08-07	92.000	92.860	91.840	92.620	82.517	163,179
2023-08-04	91.720	92.580	91.540	92.240	82.178	253,858
2023-08-03	92.140	92.140	91.180	91.560	81.573	226,317
2023-08-02	93.020	93.180	92.360	92.520	82.428	255,305
2023-08-01	94.620	94.620	93.760	94.020	83.764	162,343
2023-07-31	95.160	95.240	94.520	94.620	84.299	367,379
2023-07-28	94.820	95.540	94.540	95.300	84.905	195,425
2023-07-27	95.680	95.900	94.920	95.080	84.709	236,383
2023-07-26	95.260	95.700	94.860	95.380	84.976	140,197
2023-07-25	95.820	95.860	94.980	95.540	85.118	179,543
2023-07-24	94.800	95.780	94.700	95.760	85.314	164,020
2023-07-21	93.980	95.420	93.920	95.420	85.011	170,183
2023-07-20	92.700	94.100	92.480	93.800	83.568	194,297
2023-07-19	94.620	95.360	94.500	94.500	84.192	133,448
2023-07-18	94.260	94.680	94.160	94.440	84.138	104,408
2023-07-17	95.000	95.220	94.200	94.200	83.925	107,199
2023-07-14	95.100	95.860	95.100	95.160	84.780	87,240
2023-07-13	95.200	95.760	95.020	95.100	84.726	134,815
2023-07-12	94.340	95.340	94.060	95.140	84.762	119,801
2023-07-11	92.880	94.360	92.700	93.920	83.675	154,687
2023-07-10	92.700	93.160	92.300	92.300	82.232	174,072
2023-07-07	92.400	93.080	91.820	92.760	82.642	142,316

← NewerPage 14 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.