Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.10 | 124.00 | 121.10 | 121.25 | 121.25 | 111,490 |
| 2026-07-24 | 121.80 | 122.65 | 121.45 | 122.00 | 122.00 | 134,020 |
| 2026-07-23 | 122.85 | 122.95 | 120.85 | 121.70 | 121.70 | 230,881 |
| 2026-07-22 | 122.70 | 123.70 | 122.25 | 122.75 | 122.75 | 163,860 |
| 2026-07-21 | 121.80 | 123.05 | 121.60 | 122.70 | 122.70 | 141,189 |
| 2026-07-20 | 120.95 | 123.05 | 120.50 | 122.10 | 122.10 | 164,472 |
| 2026-07-17 | 122.10 | 122.85 | 119.25 | 121.35 | 121.35 | 204,956 |
| 2026-07-16 | 122.35 | 122.65 | 120.95 | 122.30 | 122.30 | 157,059 |
| 2026-07-15 | 120.80 | 122.60 | 120.25 | 122.05 | 122.05 | 120,108 |
| 2026-07-14 | 118.75 | 121.25 | 118.30 | 121.10 | 121.10 | 137,013 |
| 2026-07-13 | 120.60 | 121.40 | 119.90 | 120.55 | 120.55 | 125,723 |
| 2026-07-10 | 121.10 | 122.15 | 120.20 | 121.30 | 121.30 | 192,981 |
| 2026-07-09 | 120.00 | 121.30 | 119.30 | 121.10 | 121.10 | 174,657 |
| 2026-07-08 | 123.30 | 123.50 | 118.70 | 119.05 | 119.05 | 405,663 |
| 2026-07-07 | 127.45 | 128.55 | 123.80 | 124.15 | 124.15 | 237,804 |
| 2026-07-06 | 129.60 | 129.60 | 126.80 | 126.80 | 126.80 | 173,530 |
| 2026-07-03 | 127.90 | 130.40 | 127.90 | 129.60 | 129.60 | 116,797 |
| 2026-07-02 | 126.40 | 128.15 | 125.40 | 127.90 | 127.90 | 171,878 |
| 2026-07-01 | 128.90 | 128.90 | 125.65 | 126.15 | 126.15 | 224,276 |
| 2026-06-30 | 128.85 | 129.50 | 128.30 | 129.10 | 129.10 | 278,761 |
| 2026-06-29 | 129.35 | 129.45 | 126.80 | 128.60 | 128.60 | 271,530 |
| 2026-06-26 | 131.40 | 131.40 | 129.80 | 130.20 | 130.20 | 124,785 |
| 2026-06-25 | 129.00 | 131.85 | 129.00 | 131.25 | 131.25 | 138,127 |
| 2026-06-24 | 129.40 | 129.50 | 127.50 | 129.15 | 129.15 | 168,451 |
| 2026-06-23 | 129.55 | 130.60 | 128.75 | 129.60 | 129.60 | 157,062 |
| 2026-06-22 | 130.50 | 130.60 | 127.65 | 129.95 | 129.95 | 260,454 |
| 2026-06-19 | 130.25 | 130.85 | 129.40 | 130.85 | 130.85 | 537,027 |
| 2026-06-18 | 130.15 | 131.50 | 129.75 | 130.85 | 130.85 | 184,945 |
| 2026-06-17 | 129.15 | 130.55 | 129.05 | 130.25 | 130.25 | 225,030 |
| 2026-06-16 | 129.25 | 129.40 | 128.40 | 129.35 | 129.35 | 145,884 |
| 2026-06-15 | 128.65 | 130.00 | 128.50 | 128.80 | 128.80 | 230,429 |
| 2026-06-12 | 126.05 | 127.85 | 125.90 | 126.50 | 126.50 | 287,910 |
| 2026-06-11 | 123.25 | 125.20 | 123.00 | 124.05 | 124.05 | 212,893 |
| 2026-06-10 | 123.75 | 124.40 | 122.35 | 123.40 | 123.40 | 231,192 |
| 2026-06-09 | 124.25 | 125.35 | 122.90 | 123.15 | 123.15 | 206,685 |
| 2026-06-08 | 123.55 | 125.15 | 123.20 | 124.25 | 124.25 | 133,968 |
| 2026-06-05 | 124.60 | 125.05 | 124.00 | 124.95 | 124.95 | 168,230 |
| 2026-06-04 | 123.90 | 124.80 | 123.25 | 123.85 | 123.85 | 110,867 |
| 2026-06-03 | 121.70 | 123.70 | 121.25 | 123.60 | 123.60 | 295,758 |
| 2026-06-02 | 124.20 | 124.40 | 121.80 | 122.25 | 122.25 | 194,445 |
| 2026-06-01 | 124.45 | 124.75 | 122.60 | 123.45 | 123.45 | 199,736 |
| 2026-05-29 | 124.00 | 125.70 | 123.80 | 124.75 | 124.75 | 629,866 |
| 2026-05-28 | 125.60 | 125.70 | 122.75 | 123.70 | 123.70 | 221,764 |
| 2026-05-27 | 122.55 | 127.00 | 122.55 | 125.95 | 125.95 | 454,700 |
| 2026-05-26 | 124.00 | 124.85 | 121.40 | 121.45 | 121.45 | 235,698 |
| 2026-05-25 | 122.70 | 124.50 | 122.70 | 124.00 | 124.00 | 145,561 |
| 2026-05-22 | 123.15 | 124.25 | 121.00 | 121.00 | 121.00 | 313,061 |
| 2026-05-21 | 124.10 | 124.90 | 122.60 | 122.60 | 122.60 | 398,820 |
| 2026-05-20 | 124.10 | 127.80 | 123.70 | 127.05 | 127.05 | 315,052 |
| 2026-05-19 | 130.90 | 132.10 | 128.70 | 129.20 | 124.40 | 265,138 |
| 2026-05-18 | 129.65 | 132.05 | 127.60 | 131.05 | 126.18 | 321,250 |
| 2026-05-15 | 132.00 | 133.35 | 130.30 | 130.60 | 125.75 | 295,432 |
| 2026-05-14 | 133.85 | 134.60 | 132.75 | 132.75 | 127.82 | 200,628 |
| 2026-05-13 | 136.65 | 137.00 | 132.05 | 132.85 | 127.91 | 363,027 |
| 2026-05-12 | 138.20 | 138.65 | 135.50 | 135.65 | 130.61 | 206,740 |
| 2026-05-11 | 138.40 | 138.70 | 136.45 | 138.70 | 133.55 | 213,119 |
| 2026-05-08 | 141.00 | 141.00 | 138.45 | 139.00 | 133.84 | 159,094 |
| 2026-05-07 | 142.20 | 144.15 | 141.75 | 141.75 | 136.48 | 213,885 |
| 2026-05-06 | 139.35 | 144.15 | 139.35 | 142.70 | 137.40 | 234,824 |
| 2026-05-05 | 134.75 | 138.55 | 134.75 | 137.60 | 132.49 | 183,328 |
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.