Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	108.40	108.65	107.00	107.65	103.65	183,297
2025-11-06	108.50	108.90	107.95	108.35	104.32	171,055
2025-11-05	107.70	109.00	107.55	108.50	104.47	107,426
2025-11-04	106.45	107.90	106.00	107.90	103.89	174,236
2025-11-03	106.65	107.75	106.60	107.40	103.41	137,502
2025-10-31	106.20	107.20	106.10	106.70	102.74	173,703
2025-10-30	106.60	107.30	106.30	106.65	102.69	150,740
2025-10-29	107.40	108.05	106.65	106.65	102.69	181,940
2025-10-28	108.75	108.85	106.95	107.65	103.65	229,369
2025-10-27	110.40	110.60	108.45	109.05	105.00	153,602
2025-10-24	112.60	112.60	107.90	110.45	106.35	208,881
2025-10-23	111.70	112.70	111.00	112.40	108.22	151,724
2025-10-22	111.45	112.35	111.15	112.20	108.03	157,716
2025-10-21	112.70	112.70	109.80	110.85	106.73	196,101
2025-10-20	113.00	113.10	111.30	112.75	108.56	121,472
2025-10-17	111.15	113.95	110.85	112.60	108.42	145,152
2025-10-16	111.25	113.00	110.60	113.00	108.80	178,211
2025-10-15	113.70	114.90	111.55	111.55	107.41	213,527
2025-10-14	108.40	112.40	108.40	111.50	107.36	241,467
2025-10-13	109.30	110.65	108.25	109.10	105.05	155,733
2025-10-10	110.25	111.00	108.55	108.90	104.85	170,784
2025-10-09	108.25	111.25	108.20	110.45	106.35	209,471
2025-10-08	105.60	108.80	105.50	107.75	103.75	367,376
2025-10-07	105.75	106.10	104.25	105.70	101.77	206,420
2025-10-06	104.90	107.50	103.05	105.75	101.82	363,837
2025-10-03	110.00	110.15	108.00	108.90	104.85	147,872
2025-10-02	109.50	109.75	107.90	109.50	105.43	236,318
2025-10-01	108.70	109.40	107.70	109.10	105.05	135,638
2025-09-30	108.00	109.10	107.45	108.70	104.66	243,133
2025-09-29	108.40	108.45	106.40	107.40	103.41	230,590
2025-09-26	107.55	108.65	107.55	108.65	104.61	269,715
2025-09-25	107.10	107.70	106.70	106.95	102.98	260,204
2025-09-24	109.55	110.30	107.60	108.00	103.99	275,451
2025-09-23	110.95	111.65	109.35	109.35	105.29	173,439
2025-09-22	111.15	111.50	110.05	110.20	106.11	179,549
2025-09-19	111.70	112.30	111.30	111.55	107.41	624,178
2025-09-18	110.40	111.60	110.25	110.65	106.54	119,059
2025-09-17	111.05	111.05	109.60	109.70	105.62	195,243
2025-09-16	112.50	112.65	110.50	110.85	106.73	212,099
2025-09-15	112.05	113.65	111.35	112.40	108.22	145,676
2025-09-12	112.10	112.70	111.10	111.85	107.69	167,890
2025-09-11	111.30	112.95	110.60	112.05	107.89	188,206
2025-09-10	109.45	111.55	109.15	111.00	106.88	153,454
2025-09-09	109.85	110.75	109.10	109.10	105.05	203,547
2025-09-08	108.50	110.20	108.40	109.65	105.58	199,008
2025-09-05	108.65	108.95	107.20	107.85	103.84	206,523
2025-09-04	104.85	108.90	104.85	108.15	104.13	323,262
2025-09-03	104.40	105.55	104.05	105.10	101.20	248,997
2025-09-02	105.80	106.55	104.40	104.40	100.52	271,059
2025-09-01	107.30	108.10	105.50	106.00	102.06	158,445
2025-08-29	107.25	108.00	104.75	107.50	103.51	313,597
2025-08-28	106.70	108.90	104.90	107.00	103.02	398,951
2025-08-27	110.20	111.75	108.80	109.75	105.67	283,288
2025-08-26	112.85	113.25	109.75	109.75	105.67	746,867
2025-08-25	125.65	125.65	119.10	119.10	114.68	222,588
2025-08-22	125.90	126.05	125.20	125.90	121.22	99,677
2025-08-21	125.45	125.90	125.15	125.85	121.17	189,368
2025-08-20	125.60	126.20	125.20	125.50	120.84	122,808
2025-08-19	125.65	126.30	125.50	125.60	120.93	123,856
2025-08-18	126.75	126.85	125.30	125.30	120.64	96,948

← NewerPage 5 of 22 · 1,284 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.