Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	102.40	103.60	102.00	102.30	88.053	173,034
2023-04-11	102.10	103.00	102.10	102.40	88.139	158,989
2023-04-06	99.700	101.00	99.540	101.00	86.934	176,126
2023-04-05	99.980	101.10	99.680	99.860	85.953	167,560
2023-04-04	100.45	100.70	99.580	99.700	85.815	151,951
2023-04-03	100.00	100.55	99.400	99.400	85.557	154,203
2023-03-31	99.840	100.15	98.900	99.740	85.849	202,217
2023-03-30	99.480	100.20	99.340	99.640	85.763	177,195
2023-03-29	97.640	99.020	97.400	99.020	85.230	164,584
2023-03-28	96.980	97.420	96.760	97.060	83.543	248,717
2023-03-27	96.920	97.440	96.340	96.340	82.923	277,238
2023-03-24	99.400	99.400	94.540	95.640	82.320	381,359
2023-03-23	102.50	102.50	98.960	99.860	85.953	273,789
2023-03-22	103.70	103.75	102.60	102.65	88.354	209,186
2023-03-21	101.95	104.25	101.95	103.70	89.258	135,689
2023-03-20	99.600	101.70	97.340	101.15	87.063	150,751
2023-03-17	101.65	102.00	98.800	99.800	85.901	367,226
2023-03-16	101.20	101.60	99.120	101.20	87.106	294,041
2023-03-15	104.35	104.55	99.800	99.960	86.039	335,088
2023-03-14	102.35	104.85	102.10	104.30	89.774	221,245
2023-03-13	104.20	104.20	101.20	102.25	88.010	340,875
2023-03-10	104.65	104.65	103.40	104.30	89.774	225,455
2023-03-09	105.75	105.80	105.10	105.60	90.893	163,094
2023-03-08	104.65	105.80	104.60	105.80	91.066	200,244
2023-03-07	105.35	106.00	104.65	104.65	90.076	116,311
2023-03-06	104.45	105.30	104.45	105.10	90.463	191,304
2023-03-03	104.50	104.50	103.40	104.00	89.516	198,556
2023-03-02	104.25	104.85	103.60	103.95	89.473	247,183
2023-03-01	103.95	105.95	103.90	104.40	89.860	276,989
2023-02-28	102.90	104.55	102.65	104.00	89.516	301,273
2023-02-27	102.95	104.20	102.90	103.55	89.129	223,921
2023-02-24	104.25	104.60	102.45	102.50	88.225	261,881
2023-02-23	104.00	104.80	102.85	104.40	89.860	252,506
2023-02-22	103.20	104.30	102.90	104.30	89.774	228,779
2023-02-21	103.00	104.25	102.30	103.55	89.129	181,354
2023-02-20	103.25	103.45	102.60	103.40	89.000	117,765
2023-02-17	102.80	103.30	101.90	103.25	88.871	281,567
2023-02-16	103.70	104.10	102.95	103.35	88.957	180,199
2023-02-15	103.00	103.75	102.55	103.40	89.000	188,510
2023-02-14	102.25	103.85	102.10	102.95	88.612	333,469
2023-02-13	100.45	102.15	100.10	102.00	87.795	243,129
2023-02-10	100.60	100.60	98.980	99.920	86.004	174,377
2023-02-09	99.260	101.75	99.180	100.35	86.375	186,232
2023-02-08	99.400	100.15	98.860	98.940	85.161	149,475
2023-02-07	98.960	99.520	98.240	98.320	84.627	123,655
2023-02-06	98.960	99.400	98.140	98.940	85.161	167,835
2023-02-03	98.660	99.240	97.640	99.240	85.419	175,823
2023-02-02	99.520	100.05	98.760	98.800	85.040	201,468
2023-02-01	98.440	99.660	98.040	99.660	85.781	146,154
2023-01-31	98.000	98.220	97.680	97.960	84.317	130,706
2023-01-30	98.480	98.640	97.940	98.200	84.524	116,636
2023-01-27	99.360	99.800	98.260	98.460	84.748	142,111
2023-01-26	98.180	98.960	97.060	98.960	85.178	216,169
2023-01-25	98.700	99.220	97.580	97.880	84.249	224,718
2023-01-24	97.840	98.820	97.620	98.620	84.885	113,619
2023-01-23	97.800	97.840	96.920	97.460	83.887	95,395
2023-01-20	97.500	97.940	97.160	97.520	83.939	144,268
2023-01-19	97.420	97.700	96.380	97.160	83.629	163,702
2023-01-18	96.420	97.860	96.100	97.860	84.231	135,584
2023-01-17	95.320	96.160	95.100	96.160	82.768	163,905

← NewerPage 16 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.