Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 127.35 | 130.35 | 127.35 | 128.70 | 123.92 | 172,814 |
| 2026-02-03 | 126.65 | 127.90 | 125.60 | 127.60 | 122.86 | 163,808 |
| 2026-02-02 | 124.70 | 127.90 | 124.20 | 126.00 | 121.32 | 185,524 |
| 2026-01-30 | 124.35 | 126.15 | 124.35 | 124.95 | 120.31 | 263,838 |
| 2026-01-29 | 124.70 | 126.00 | 123.30 | 124.35 | 119.73 | 239,258 |
| 2026-01-28 | 124.10 | 124.95 | 123.10 | 124.95 | 120.31 | 188,393 |
| 2026-01-27 | 121.50 | 125.00 | 120.75 | 124.75 | 120.12 | 181,816 |
| 2026-01-26 | 122.05 | 122.10 | 120.80 | 120.80 | 116.31 | 132,967 |
| 2026-01-23 | 121.35 | 121.35 | 119.45 | 121.30 | 116.79 | 174,342 |
| 2026-01-22 | 119.85 | 122.30 | 119.80 | 121.60 | 117.08 | 267,535 |
| 2026-01-21 | 117.35 | 118.95 | 117.05 | 117.70 | 113.33 | 159,154 |
| 2026-01-20 | 119.15 | 119.15 | 116.10 | 117.75 | 113.38 | 161,461 |
| 2026-01-19 | 118.60 | 119.75 | 118.35 | 119.70 | 115.25 | 145,637 |
| 2026-01-16 | 120.20 | 120.95 | 119.05 | 119.70 | 115.25 | 255,601 |
| 2026-01-15 | 120.45 | 121.00 | 119.05 | 119.95 | 115.49 | 181,284 |
| 2026-01-14 | 121.10 | 122.00 | 118.75 | 120.50 | 116.02 | 217,254 |
| 2026-01-13 | 123.15 | 123.40 | 120.50 | 121.50 | 116.99 | 310,486 |
| 2026-01-12 | 125.90 | 126.25 | 123.85 | 125.45 | 120.79 | 170,914 |
| 2026-01-09 | 128.35 | 128.35 | 125.30 | 125.60 | 120.93 | 188,828 |
| 2026-01-08 | 128.10 | 128.75 | 127.30 | 128.10 | 123.34 | 144,733 |
| 2026-01-07 | 124.05 | 128.65 | 123.95 | 128.45 | 123.68 | 247,285 |
| 2026-01-06 | 124.75 | 124.75 | 123.10 | 123.25 | 118.67 | 218,862 |
| 2026-01-05 | 124.15 | 124.75 | 122.15 | 124.75 | 120.12 | 215,699 |
| 2026-01-02 | 122.10 | 123.50 | 121.30 | 123.50 | 118.91 | 103,498 |
| 2025-12-31 | 122.05 | 122.40 | 121.50 | 122.40 | 117.85 | 77,904 |
| 2025-12-30 | 121.50 | 121.95 | 120.75 | 121.90 | 117.37 | 121,693 |
| 2025-12-29 | 121.80 | 121.90 | 120.75 | 121.50 | 116.99 | 205,470 |
| 2025-12-24 | 121.30 | 121.75 | 121.05 | 121.40 | 116.89 | 64,816 |
| 2025-12-23 | 122.15 | 122.15 | 120.90 | 121.40 | 116.89 | 120,574 |
| 2025-12-22 | 121.50 | 121.90 | 120.00 | 121.90 | 117.37 | 188,853 |
| 2025-12-19 | 122.45 | 122.85 | 120.80 | 121.50 | 116.99 | 1,413,955 |
| 2025-12-18 | 121.95 | 122.30 | 121.10 | 122.05 | 117.52 | 230,969 |
| 2025-12-17 | 121.85 | 122.45 | 121.35 | 122.10 | 117.56 | 289,070 |
| 2025-12-16 | 121.70 | 122.95 | 120.80 | 122.10 | 117.56 | 296,850 |
| 2025-12-15 | 121.45 | 122.30 | 121.25 | 121.95 | 117.42 | 214,538 |
| 2025-12-12 | 122.50 | 123.70 | 120.80 | 120.80 | 116.31 | 231,678 |
| 2025-12-11 | 119.85 | 121.65 | 119.60 | 121.40 | 116.89 | 157,946 |
| 2025-12-10 | 120.50 | 120.75 | 119.05 | 119.30 | 114.87 | 189,502 |
| 2025-12-09 | 120.50 | 121.55 | 120.05 | 120.75 | 116.26 | 227,118 |
| 2025-12-08 | 119.70 | 120.65 | 119.45 | 120.65 | 116.17 | 153,772 |
| 2025-12-05 | 119.45 | 120.70 | 118.90 | 119.65 | 115.20 | 209,430 |
| 2025-12-04 | 119.70 | 119.75 | 118.35 | 118.95 | 114.53 | 173,226 |
| 2025-12-03 | 121.35 | 121.55 | 119.20 | 119.75 | 115.30 | 183,207 |
| 2025-12-02 | 120.75 | 122.95 | 120.75 | 121.45 | 116.94 | 249,242 |
| 2025-12-01 | 118.50 | 119.90 | 118.05 | 119.90 | 115.45 | 244,606 |
| 2025-11-28 | 119.20 | 119.60 | 118.65 | 119.00 | 114.58 | 156,765 |
| 2025-11-27 | 117.40 | 119.40 | 117.40 | 119.40 | 114.96 | 166,844 |
| 2025-11-26 | 117.05 | 117.40 | 115.20 | 117.05 | 112.70 | 193,549 |
| 2025-11-25 | 114.25 | 117.15 | 113.50 | 116.15 | 111.83 | 208,006 |
| 2025-11-24 | 113.05 | 115.10 | 112.90 | 114.00 | 109.76 | 762,065 |
| 2025-11-21 | 111.80 | 113.20 | 111.00 | 112.45 | 108.27 | 184,127 |
| 2025-11-20 | 113.45 | 113.95 | 110.75 | 112.10 | 107.94 | 184,101 |
| 2025-11-19 | 110.95 | 113.15 | 109.75 | 113.15 | 108.95 | 229,861 |
| 2025-11-18 | 111.00 | 111.15 | 110.30 | 110.95 | 106.83 | 199,677 |
| 2025-11-17 | 112.05 | 112.95 | 111.10 | 111.85 | 107.69 | 161,166 |
| 2025-11-14 | 112.25 | 112.60 | 110.20 | 112.25 | 108.08 | 167,558 |
| 2025-11-13 | 111.10 | 113.10 | 111.10 | 112.30 | 108.13 | 183,326 |
| 2025-11-12 | 109.75 | 111.30 | 109.60 | 110.90 | 106.78 | 188,645 |
| 2025-11-11 | 109.15 | 109.95 | 108.50 | 109.25 | 105.19 | 148,791 |
| 2025-11-10 | 109.00 | 109.15 | 108.10 | 108.55 | 104.52 | 128,236 |
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.