Eiffage SA historical data

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

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

← NewerPage 4 of 22 · 1,281 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.