Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	84.000	84.780	82.720	83.820	72.147	182,748
2022-10-20	84.280	84.960	83.860	84.960	73.128	359,746
2022-10-19	85.320	85.580	84.460	84.460	72.697	193,957
2022-10-18	85.780	86.080	84.860	85.120	73.266	254,500
2022-10-17	83.140	85.560	82.920	85.000	73.162	169,946
2022-10-14	83.800	84.120	82.740	82.920	71.372	217,107
2022-10-13	80.520	82.700	80.220	82.660	71.148	250,052
2022-10-12	82.640	82.820	80.940	81.000	69.719	281,583
2022-10-11	80.580	82.940	80.320	82.820	71.286	304,394
2022-10-10	80.520	81.740	80.160	81.300	69.978	229,273
2022-10-07	80.760	82.380	80.620	81.120	69.823	181,391
2022-10-06	83.160	83.280	81.080	81.080	69.788	204,340
2022-10-05	84.900	84.900	82.460	82.800	71.269	227,584
2022-10-04	84.180	85.480	83.740	85.240	73.369	226,983
2022-10-03	82.040	83.400	81.160	83.340	71.733	230,832
2022-09-30	81.500	82.520	81.280	82.520	71.028	309,623
2022-09-29	82.260	82.400	80.480	80.900	69.633	325,718
2022-09-28	80.880	82.600	79.800	82.140	70.701	330,709
2022-09-27	81.260	82.620	81.100	81.680	70.305	333,702
2022-09-26	81.000	81.900	79.860	81.180	69.874	261,727
2022-09-23	86.420	86.420	81.420	81.780	70.391	276,644
2022-09-22	86.020	86.900	85.600	86.440	74.402	227,104
2022-09-21	86.520	87.480	86.420	87.300	75.142	130,690
2022-09-20	89.260	89.540	87.020	87.020	74.901	158,474
2022-09-19	88.040	89.060	87.040	88.940	76.554	99,794
2022-09-16	90.020	90.020	88.240	88.260	75.968	337,038
2022-09-15	90.920	91.260	90.080	90.960	78.292	112,852
2022-09-14	91.020	91.640	90.540	90.920	78.258	188,057
2022-09-13	92.240	92.460	90.940	91.440	78.705	178,888
2022-09-12	89.920	92.440	89.460	92.240	79.394	188,215
2022-09-09	87.800	89.460	87.800	89.180	76.760	174,628
2022-09-08	88.480	88.780	86.940	87.640	75.435	223,486
2022-09-07	86.740	88.020	86.680	87.960	75.710	207,182
2022-09-06	86.880	87.760	86.860	87.100	74.970	214,863
2022-09-05	86.320	87.200	85.480	87.160	75.021	191,854
2022-09-02	86.900	88.040	85.760	88.040	75.779	261,922
2022-09-01	87.860	87.900	85.320	86.280	74.264	294,990
2022-08-31	88.480	89.140	87.860	87.860	75.624	370,767
2022-08-30	87.660	88.720	87.380	87.620	75.417	182,012
2022-08-29	86.760	87.320	86.140	87.200	75.056	94,037
2022-08-26	88.420	89.100	87.640	87.700	75.486	155,689
2022-08-25	89.100	89.640	88.240	88.440	76.123	146,596
2022-08-24	88.460	88.760	87.940	88.660	76.313	127,800
2022-08-23	87.700	89.120	87.560	88.640	76.295	123,737
2022-08-22	90.760	90.800	87.700	88.540	76.209	218,087
2022-08-19	92.300	92.380	90.840	90.980	78.309	179,017
2022-08-18	92.360	92.960	92.260	92.700	79.790	97,541
2022-08-17	94.000	94.200	92.140	92.300	79.446	167,988
2022-08-16	93.300	94.140	93.300	93.780	80.720	118,035
2022-08-15	93.100	93.400	92.720	93.060	80.100	95,693
2022-08-12	93.000	93.940	92.620	92.900	79.962	143,115
2022-08-11	92.700	93.440	92.560	92.960	80.014	136,002
2022-08-10	92.160	92.380	91.740	92.360	79.497	210,619
2022-08-09	91.860	92.300	91.540	91.980	79.170	148,615
2022-08-08	91.080	92.640	90.980	91.960	79.153	130,029
2022-08-05	92.000	92.120	90.440	90.500	77.896	134,898
2022-08-04	91.740	92.920	91.740	92.000	79.187	136,197
2022-08-03	90.440	92.000	90.100	92.000	79.187	180,925
2022-08-02	89.560	90.620	89.400	90.420	77.827	207,868
2022-08-01	91.380	91.940	90.020	90.020	77.483	107,839

← NewerPage 18 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.