Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 137.55 | 137.90 | 133.65 | 134.45 | 129.46 | 171,535 |
| 2026-04-30 | 133.95 | 137.20 | 132.90 | 137.00 | 131.91 | 327,688 |
| 2026-04-29 | 136.70 | 136.75 | 134.00 | 135.00 | 129.98 | 215,653 |
| 2026-04-28 | 136.40 | 137.05 | 135.75 | 136.85 | 131.77 | 218,286 |
| 2026-04-27 | 135.70 | 137.35 | 135.30 | 136.00 | 130.95 | 169,444 |
| 2026-04-24 | 137.50 | 137.85 | 134.90 | 135.25 | 130.23 | 216,820 |
| 2026-04-23 | 138.30 | 139.10 | 136.38 | 138.25 | 133.11 | 136,636 |
| 2026-04-22 | 140.75 | 141.40 | 137.80 | 138.30 | 133.16 | 373,250 |
| 2026-04-21 | 141.25 | 142.15 | 140.20 | 140.25 | 135.04 | 215,466 |
| 2026-04-20 | 141.20 | 141.90 | 140.40 | 141.25 | 136.00 | 255,822 |
| 2026-04-17 | 139.20 | 142.95 | 137.45 | 142.70 | 137.40 | 294,401 |
| 2026-04-16 | 139.15 | 140.80 | 139.15 | 140.30 | 135.09 | 234,130 |
| 2026-04-15 | 140.70 | 141.70 | 138.90 | 139.15 | 133.98 | 241,785 |
| 2026-04-14 | 141.00 | 141.10 | 138.75 | 140.35 | 135.14 | 346,321 |
| 2026-04-13 | 140.35 | 140.75 | 139.30 | 140.50 | 135.28 | 272,831 |
| 2026-04-10 | 143.05 | 144.40 | 141.50 | 141.50 | 136.24 | 467,979 |
| 2026-04-09 | 142.00 | 143.00 | 141.65 | 142.75 | 137.45 | 242,618 |
| 2026-04-08 | 141.55 | 142.90 | 140.30 | 141.65 | 136.39 | 297,845 |
| 2026-04-07 | 136.20 | 137.50 | 134.20 | 134.55 | 129.55 | 200,452 |
| 2026-04-02 | 134.25 | 136.00 | 132.95 | 135.70 | 130.66 | 192,112 |
| 2026-04-01 | 134.95 | 136.35 | 134.40 | 136.15 | 131.09 | 169,143 |
| 2026-03-31 | 129.25 | 132.20 | 129.25 | 131.15 | 126.28 | 215,013 |
| 2026-03-30 | 129.15 | 129.85 | 128.20 | 128.85 | 124.06 | 243,431 |
| 2026-03-27 | 130.40 | 131.25 | 127.60 | 129.35 | 124.54 | 252,401 |
| 2026-03-26 | 132.85 | 133.00 | 130.95 | 131.45 | 126.57 | 213,694 |
| 2026-03-25 | 133.60 | 134.60 | 132.85 | 133.35 | 128.40 | 232,510 |
| 2026-03-24 | 130.90 | 132.45 | 130.10 | 132.10 | 127.19 | 426,939 |
| 2026-03-23 | 126.90 | 133.95 | 125.90 | 130.35 | 125.51 | 378,676 |
| 2026-03-20 | 132.50 | 133.25 | 128.30 | 128.30 | 123.53 | 635,939 |
| 2026-03-19 | 134.00 | 134.10 | 130.85 | 130.85 | 125.99 | 435,207 |
| 2026-03-18 | 136.80 | 137.35 | 134.70 | 135.35 | 130.32 | 314,393 |
| 2026-03-17 | 134.80 | 137.00 | 134.45 | 135.75 | 130.71 | 221,250 |
| 2026-03-16 | 133.80 | 135.85 | 133.65 | 134.60 | 129.60 | 236,053 |
| 2026-03-13 | 134.35 | 136.20 | 131.60 | 134.10 | 129.12 | 270,631 |
| 2026-03-12 | 135.65 | 136.20 | 133.75 | 134.85 | 129.84 | 221,437 |
| 2026-03-11 | 135.00 | 136.15 | 133.80 | 135.75 | 130.71 | 125,114 |
| 2026-03-10 | 136.05 | 136.90 | 134.90 | 135.45 | 130.42 | 220,386 |
| 2026-03-09 | 131.70 | 134.30 | 129.85 | 132.95 | 128.01 | 294,753 |
| 2026-03-06 | 137.90 | 138.10 | 131.60 | 135.15 | 130.13 | 314,811 |
| 2026-03-05 | 140.35 | 142.15 | 137.30 | 137.50 | 132.39 | 276,021 |
| 2026-03-04 | 139.60 | 142.75 | 139.00 | 140.35 | 135.14 | 281,390 |
| 2026-03-03 | 143.90 | 143.90 | 138.75 | 139.85 | 134.65 | 328,224 |
| 2026-03-02 | 142.20 | 145.60 | 140.75 | 145.60 | 140.19 | 273,621 |
| 2026-02-27 | 146.00 | 147.50 | 144.80 | 146.20 | 140.77 | 582,636 |
| 2026-02-26 | 142.65 | 147.00 | 141.60 | 146.35 | 140.91 | 305,076 |
| 2026-02-25 | 140.55 | 143.50 | 138.50 | 143.50 | 138.17 | 183,403 |
| 2026-02-24 | 142.60 | 144.40 | 141.10 | 143.15 | 137.83 | 331,173 |
| 2026-02-23 | 142.50 | 143.80 | 142.30 | 142.80 | 137.49 | 218,091 |
| 2026-02-20 | 141.70 | 142.75 | 141.25 | 141.55 | 136.29 | 310,977 |
| 2026-02-19 | 140.00 | 141.70 | 139.30 | 141.40 | 136.15 | 195,749 |
| 2026-02-18 | 140.00 | 141.70 | 139.60 | 140.75 | 135.52 | 205,283 |
| 2026-02-17 | 138.15 | 140.10 | 137.95 | 140.00 | 134.80 | 201,396 |
| 2026-02-16 | 135.50 | 138.70 | 135.50 | 138.70 | 133.55 | 116,786 |
| 2026-02-13 | 135.40 | 136.80 | 134.95 | 135.40 | 130.37 | 224,616 |
| 2026-02-12 | 137.30 | 138.20 | 134.75 | 135.25 | 130.23 | 261,463 |
| 2026-02-11 | 134.25 | 136.25 | 133.75 | 135.40 | 130.37 | 176,142 |
| 2026-02-10 | 133.75 | 133.85 | 132.50 | 133.80 | 128.83 | 222,631 |
| 2026-02-09 | 134.00 | 134.80 | 132.65 | 133.75 | 128.78 | 188,154 |
| 2026-02-06 | 128.15 | 134.50 | 128.15 | 134.30 | 129.31 | 369,876 |
| 2026-02-05 | 128.55 | 128.80 | 126.50 | 127.05 | 122.33 | 194,403 |
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.