Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	93.380	93.780	92.640	93.280	77.662	281,001
2022-05-05	95.000	95.320	93.180	93.460	77.812	142,811
2022-05-04	94.340	94.700	93.300	93.500	77.845	129,754
2022-05-03	92.820	94.520	92.760	94.040	78.295	172,485
2022-05-02	93.620	93.840	86.700	92.560	77.063	216,522
2022-04-29	95.080	95.100	93.940	94.440	78.628	207,885
2022-04-28	94.500	95.900	93.740	94.860	78.977	202,631
2022-04-27	93.740	94.180	92.040	93.320	77.695	205,665
2022-04-26	95.360	95.980	93.420	93.900	78.178	304,380
2022-04-25	93.940	95.980	93.620	94.580	78.744	229,791
2022-04-22	95.560	96.760	94.040	94.460	78.644	228,037
2022-04-21	94.020	96.980	94.020	96.980	80.742	245,827
2022-04-20	93.480	94.460	92.980	93.940	78.211	222,492
2022-04-19	92.780	93.700	92.060	92.920	77.362	181,858
2022-04-14	92.860	93.300	92.460	92.920	77.362	208,762
2022-04-13	91.520	92.920	91.200	92.700	77.179	166,376
2022-04-12	90.200	92.120	89.740	91.800	76.430	251,246
2022-04-11	89.640	91.900	88.920	91.360	76.063	270,226
2022-04-08	89.320	90.460	87.980	88.500	73.682	289,348
2022-04-07	88.320	89.660	86.780	87.660	72.983	304,779
2022-04-06	87.940	88.740	86.640	87.460	72.816	332,970
2022-04-05	91.740	92.220	86.680	88.300	73.516	447,305
2022-04-04	94.680	94.740	91.720	92.160	76.730	239,080
2022-04-01	93.600	94.400	93.200	93.820	78.112	196,062
2022-03-31	93.480	94.220	92.860	93.240	77.629	256,516
2022-03-30	94.340	94.540	92.800	93.260	77.645	238,000
2022-03-29	92.920	94.940	92.800	94.740	78.878	234,964
2022-03-28	92.300	93.480	91.780	92.080	76.663	218,756
2022-03-25	92.200	92.340	91.060	92.260	76.813	184,426
2022-03-24	92.360	93.560	91.200	91.960	76.563	261,664
2022-03-23	93.960	94.480	92.200	92.260	76.813	162,285
2022-03-22	92.120	93.920	91.880	93.920	78.195	157,304
2022-03-21	93.020	94.000	92.120	92.120	76.696	238,900
2022-03-18	93.160	93.340	91.440	93.340	77.712	535,603
2022-03-17	93.500	94.740	92.000	93.360	77.729	207,476
2022-03-16	93.460	94.420	92.820	92.820	77.279	256,688
2022-03-15	90.760	92.040	89.780	91.400	76.097	185,686
2022-03-14	90.000	92.180	89.760	91.480	76.163	259,487
2022-03-11	87.640	90.380	87.240	89.060	74.149	303,439
2022-03-10	89.600	89.960	86.440	87.400	72.766	372,253
2022-03-09	84.740	89.300	84.480	89.300	74.348	484,502
2022-03-08	80.000	84.480	79.860	82.260	68.487	541,814
2022-03-07	82.100	84.500	78.220	81.320	67.704	791,145
2022-03-04	87.600	88.000	84.880	85.140	70.885	541,840
2022-03-03	89.860	90.640	88.560	88.560	73.732	478,209
2022-03-02	87.760	89.960	86.200	89.720	74.698	681,340
2022-03-01	91.480	92.260	87.900	87.900	73.183	379,951
2022-02-28	91.520	91.800	89.540	91.320	76.030	482,634
2022-02-25	89.500	93.800	89.120	93.360	77.729	393,485
2022-02-24	90.020	92.480	88.000	88.840	73.965	587,486
2022-02-23	95.360	96.080	93.140	93.340	77.712	227,627
2022-02-22	93.520	95.260	92.740	94.980	79.077	398,647
2022-02-21	97.260	98.180	95.560	95.560	79.560	296,491
2022-02-18	97.780	98.940	96.700	96.780	80.576	272,394
2022-02-17	98.140	98.480	97.200	97.940	81.542	240,547
2022-02-16	98.140	99.600	97.940	98.140	81.708	280,321
2022-02-15	95.720	97.800	95.540	97.520	81.192	297,512
2022-02-14	96.720	96.740	94.280	96.000	79.927	347,283
2022-02-11	97.440	98.240	97.020	98.080	81.658	314,696
2022-02-10	98.720	99.140	97.960	98.140	81.708	241,670

← NewerPage 20 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.