Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	94.520	94.520	92.400	92.540	82.446	262,155
2023-07-05	95.680	95.860	94.740	95.320	84.922	243,307
2023-07-04	95.940	96.320	95.800	96.080	85.599	97,361
2023-07-03	95.600	96.820	95.320	95.780	85.332	163,707
2023-06-30	96.140	96.200	95.580	95.580	85.154	275,317
2023-06-29	95.500	96.080	95.380	95.700	85.261	110,024
2023-06-28	95.720	96.120	95.400	95.400	84.994	195,913
2023-06-27	94.900	95.240	93.980	95.220	84.833	204,862
2023-06-26	94.760	95.020	93.720	94.400	84.103	166,413
2023-06-23	95.920	96.020	94.720	94.740	84.406	181,113
2023-06-22	96.820	97.140	96.020	96.140	85.653	199,981
2023-06-21	97.000	97.480	96.780	97.200	86.597	251,450
2023-06-20	95.420	97.460	95.260	97.060	86.473	275,280
2023-06-19	98.960	99.000	94.540	95.540	85.118	415,632
2023-06-16	100.50	101.30	99.800	101.00	89.983	361,720
2023-06-15	100.05	100.30	99.420	100.20	89.270	201,338
2023-06-14	99.280	100.75	99.280	100.25	89.315	171,652
2023-06-13	100.50	100.50	99.000	99.280	88.450	236,032
2023-06-12	99.200	100.40	99.020	100.35	89.404	206,090
2023-06-09	99.420	99.960	98.600	98.760	87.987	206,278
2023-06-08	99.500	99.780	99.180	99.180	88.361	116,798
2023-06-07	99.680	99.980	99.200	99.200	88.379	223,270
2023-06-06	99.280	100.05	99.120	99.640	88.771	131,000
2023-06-05	100.75	100.85	99.480	99.520	88.664	136,771
2023-06-02	100.30	100.60	99.600	100.25	89.315	156,862
2023-06-01	100.15	100.30	99.680	100.10	89.181	121,334
2023-05-31	99.580	100.35	98.660	99.620	88.753	1,039,416
2023-05-30	101.30	101.60	100.50	100.60	89.626	93,762
2023-05-29	101.95	102.15	101.10	101.30	90.250	77,465
2023-05-26	102.00	102.00	100.20	101.40	90.339	191,246
2023-05-25	102.65	102.65	100.75	101.45	90.384	176,126
2023-05-24	103.05	103.05	101.75	102.40	91.230	229,390
2023-05-23	103.40	103.85	102.90	103.70	92.388	172,591
2023-05-22	102.75	103.85	102.35	103.60	92.299	145,099
2023-05-19	103.00	103.20	102.50	102.90	91.676	121,151
2023-05-18	103.35	103.60	102.50	102.95	91.720	87,047
2023-05-17	102.40	103.15	102.05	102.80	91.586	182,590
2023-05-16	102.50	103.20	102.40	102.65	91.453	124,763
2023-05-15	103.85	104.20	102.45	102.85	91.631	235,678
2023-05-12	106.00	106.55	105.75	106.25	91.453	146,714
2023-05-11	105.45	107.40	105.10	105.55	90.850	247,200
2023-05-10	105.75	106.05	104.15	105.25	90.592	261,517
2023-05-09	105.25	106.00	105.15	106.00	91.238	155,075
2023-05-08	105.15	105.70	104.75	105.40	90.721	94,327
2023-05-05	104.95	105.20	104.50	105.05	90.420	172,841
2023-05-04	105.35	105.65	103.75	104.35	89.817	202,710
2023-05-03	105.15	106.25	105.15	105.70	90.979	164,763
2023-05-02	107.25	107.35	104.85	104.85	90.248	157,124
2023-04-28	107.20	107.90	106.55	107.90	92.873	222,986
2023-04-27	105.90	107.15	105.85	106.70	91.840	143,547
2023-04-26	105.55	107.30	104.90	106.45	91.625	165,387
2023-04-25	105.15	105.65	104.55	105.55	90.850	142,090
2023-04-24	104.25	105.40	104.00	105.25	90.592	107,173
2023-04-21	105.20	105.35	103.90	104.20	89.688	184,172
2023-04-20	104.50	105.55	104.50	105.05	90.420	173,968
2023-04-19	103.95	105.00	103.55	105.00	90.377	235,505
2023-04-18	102.65	103.80	102.55	103.55	89.129	141,833
2023-04-17	101.95	103.30	101.75	102.65	88.354	192,896
2023-04-14	103.25	103.30	101.25	101.95	87.752	137,534
2023-04-13	102.85	103.10	102.20	102.70	88.397	153,684

← NewerPage 15 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.