Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	90.000	91.860	90.000	91.460	78.723	272,137
2022-07-28	88.660	89.380	88.340	89.380	76.932	170,029
2022-07-27	88.900	89.120	87.720	88.660	76.313	163,986
2022-07-26	88.040	88.580	87.660	88.460	76.140	187,077
2022-07-25	86.940	88.160	86.780	87.920	75.676	157,491
2022-07-22	86.720	87.700	86.440	87.180	75.039	174,191
2022-07-21	87.440	88.100	86.080	86.940	74.832	170,450
2022-07-20	89.780	90.100	87.580	87.720	75.503	181,657
2022-07-19	87.620	89.960	87.240	89.420	76.967	121,851
2022-07-18	88.120	88.260	87.520	88.100	75.831	128,057
2022-07-15	85.980	87.940	85.980	87.560	75.366	113,102
2022-07-14	86.260	86.600	84.960	85.700	73.765	215,653
2022-07-13	86.980	86.980	85.620	86.260	74.247	235,553
2022-07-12	85.700	87.260	85.460	86.820	74.729	240,852
2022-07-11	86.620	87.680	85.740	85.960	73.989	158,297
2022-07-08	86.140	88.440	86.060	88.120	75.848	159,888
2022-07-07	85.440	86.860	85.440	86.320	74.298	266,994
2022-07-06	84.720	85.380	83.980	84.840	73.025	352,483
2022-07-05	87.620	87.880	83.780	83.780	72.112	251,905
2022-07-04	87.200	87.820	86.900	87.360	75.194	110,414
2022-07-01	85.360	87.220	84.680	86.660	74.591	307,176
2022-06-30	87.000	87.060	84.920	85.880	73.920	391,540
2022-06-29	88.320	89.340	87.320	87.740	75.521	262,575
2022-06-28	88.740	90.020	88.620	89.340	76.898	153,619
2022-06-27	89.020	89.480	87.000	87.840	75.607	145,404
2022-06-24	86.980	89.300	86.780	88.960	76.571	282,502
2022-06-23	87.560	87.940	86.340	86.340	74.316	251,289
2022-06-22	87.200	88.300	86.160	88.020	75.762	241,431
2022-06-21	89.320	89.760	87.560	87.560	75.366	166,854
2022-06-20	88.600	88.700	87.100	88.280	75.985	116,509
2022-06-17	87.840	89.620	86.980	88.620	76.278	416,720
2022-06-16	89.280	89.400	87.300	87.460	75.280	223,381
2022-06-15	88.740	89.920	88.740	89.180	76.760	225,196
2022-06-14	89.860	90.220	87.480	87.760	75.538	239,361
2022-06-13	91.100	91.100	88.960	89.500	77.036	245,653
2022-06-10	93.900	93.900	92.000	92.280	79.428	201,492
2022-06-09	94.680	94.900	93.240	94.000	80.909	215,937
2022-06-08	95.400	95.900	93.960	94.840	81.632	222,236
2022-06-07	92.700	93.840	92.600	93.840	80.771	223,194
2022-06-06	92.480	93.180	91.960	93.180	80.203	118,896
2022-06-03	92.200	92.300	91.480	91.980	79.170	110,442
2022-06-02	91.600	92.320	91.040	91.540	78.791	121,434
2022-06-01	92.660	93.400	90.980	90.980	78.309	204,306
2022-05-31	93.500	93.640	92.100	92.100	79.273	464,181
2022-05-30	95.100	95.420	93.460	93.560	80.530	158,837
2022-05-27	94.660	95.080	93.840	94.620	81.443	148,186
2022-05-26	92.500	94.380	92.180	94.380	81.236	101,382
2022-05-25	92.780	93.260	91.860	92.360	79.497	175,941
2022-05-24	91.140	92.740	91.140	91.580	78.826	153,376
2022-05-23	91.980	92.120	90.300	92.120	79.291	191,442
2022-05-20	91.440	91.980	90.440	90.740	78.103	150,982
2022-05-19	92.000	92.000	90.100	90.460	77.862	193,235
2022-05-18	92.900	93.180	92.000	92.380	79.514	153,788
2022-05-17	92.080	92.680	91.680	92.500	79.618	229,724
2022-05-16	91.760	91.760	90.420	91.720	78.946	243,070
2022-05-13	92.740	94.740	92.640	94.740	78.878	239,658
2022-05-12	91.600	92.760	90.660	92.360	76.896	225,324
2022-05-11	91.240	93.060	90.820	92.420	76.946	541,472
2022-05-10	93.000	93.580	90.800	90.920	75.697	444,055
2022-05-09	92.560	93.500	92.100	92.700	77.179	266,816

← NewerPage 19 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.