Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	95.480	96.220	95.340	95.800	82.458	92,300
2023-01-13	95.800	96.400	95.020	95.020	81.787	133,725
2023-01-12	94.900	96.020	94.760	95.620	82.303	244,631
2023-01-11	95.020	95.480	94.460	94.500	81.339	174,430
2023-01-10	95.620	95.700	94.960	95.260	81.993	109,304
2023-01-09	95.160	96.700	95.160	95.860	82.510	190,066
2023-01-06	94.760	95.240	94.280	95.060	81.821	126,644
2023-01-05	94.500	95.380	94.320	94.660	81.477	155,226
2023-01-04	93.580	95.120	93.420	94.840	81.632	120,334
2023-01-03	93.000	93.960	92.700	93.400	80.392	95,834
2023-01-02	92.320	93.000	91.900	93.000	80.048	86,341
2022-12-30	93.000	93.120	91.880	91.920	79.119	88,588
2022-12-29	92.340	93.480	92.060	93.480	80.461	73,241
2022-12-28	93.560	93.620	92.720	92.740	79.824	82,188
2022-12-27	94.360	94.640	93.480	93.600	80.565	91,093
2022-12-23	93.380	93.920	93.000	93.920	80.840	100,969
2022-12-22	93.820	94.260	93.160	93.560	80.530	110,446
2022-12-21	92.760	93.800	92.260	93.800	80.737	140,282
2022-12-20	91.900	92.620	91.240	92.280	79.428	137,125
2022-12-19	91.960	92.520	91.700	92.300	79.446	145,158
2022-12-16	92.640	92.700	90.940	91.800	79.015	351,278
2022-12-15	93.920	94.600	92.920	92.940	79.996	205,454
2022-12-14	94.500	94.600	93.640	94.280	81.150	192,152
2022-12-13	94.920	95.460	94.100	94.780	81.580	264,800
2022-12-12	95.820	95.840	94.600	94.700	81.511	142,758
2022-12-09	96.240	96.620	95.100	96.100	82.716	245,278
2022-12-08	95.440	96.300	95.220	96.020	82.648	177,173
2022-12-07	95.900	96.140	95.240	95.500	82.200	149,266
2022-12-06	95.100	96.080	94.880	95.920	82.561	231,610
2022-12-05	95.680	95.880	94.940	95.360	82.079	143,666
2022-12-02	94.980	95.820	94.640	95.620	82.303	121,552
2022-12-01	94.560	95.780	93.720	95.100	81.856	145,802
2022-11-30	94.740	94.960	93.780	93.940	80.857	293,891
2022-11-29	94.460	94.520	93.840	94.440	81.288	195,826
2022-11-28	94.660	94.820	94.180	94.340	81.202	160,404
2022-11-25	94.480	94.900	94.100	94.900	81.684	139,924
2022-11-24	94.200	94.920	94.200	94.280	81.150	92,253
2022-11-23	94.480	94.780	94.100	94.140	81.029	140,623
2022-11-22	93.940	94.580	93.520	94.200	81.081	152,709
2022-11-21	93.200	94.200	93.040	93.720	80.668	118,494
2022-11-18	93.160	93.400	92.580	93.200	80.220	147,508
2022-11-17	93.240	93.520	91.860	92.700	79.790	129,507
2022-11-16	93.400	93.500	92.360	93.080	80.117	141,271
2022-11-15	92.240	93.620	91.980	93.400	80.392	142,461
2022-11-14	92.940	93.140	92.000	92.240	79.394	155,561
2022-11-11	92.400	93.380	92.120	92.940	79.996	144,391
2022-11-10	91.140	92.860	91.140	92.660	79.755	209,803
2022-11-09	91.140	91.520	90.760	91.440	78.705	155,801
2022-11-08	91.100	91.600	90.860	91.200	78.499	209,964
2022-11-07	91.900	91.960	90.920	91.360	78.637	133,153
2022-11-04	91.480	92.940	91.140	92.200	79.360	209,826
2022-11-03	90.520	91.520	90.340	91.140	78.447	250,780
2022-11-02	92.280	92.660	90.960	91.480	78.740	196,094
2022-11-01	92.220	92.820	91.280	91.980	79.170	141,601
2022-10-31	91.180	91.820	90.360	91.540	78.791	215,235
2022-10-28	89.540	91.460	89.460	91.260	78.550	204,391
2022-10-27	89.680	90.560	88.360	90.180	77.621	277,708
2022-10-26	87.700	89.480	87.280	89.480	77.018	171,174
2022-10-25	86.680	88.200	86.340	87.860	75.624	205,757
2022-10-24	84.480	86.600	84.480	86.260	74.247	167,445

← NewerPage 17 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.