Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 125.90 | 126.85 | 125.75 | 125.95 | 121.27 | 81,756 |
| 2025-08-14 | 124.60 | 125.10 | 124.10 | 125.05 | 120.40 | 163,409 |
| 2025-08-13 | 123.85 | 124.30 | 123.20 | 124.15 | 119.54 | 200,556 |
| 2025-08-12 | 122.60 | 123.15 | 122.00 | 122.80 | 118.24 | 90,873 |
| 2025-08-11 | 121.50 | 122.15 | 120.25 | 122.15 | 117.61 | 100,998 |
| 2025-08-08 | 120.40 | 121.30 | 119.75 | 121.05 | 116.55 | 160,057 |
| 2025-08-07 | 118.95 | 121.30 | 118.95 | 120.20 | 115.73 | 139,455 |
| 2025-08-06 | 118.40 | 119.25 | 118.25 | 118.85 | 114.43 | 142,754 |
| 2025-08-05 | 118.05 | 118.65 | 117.25 | 117.55 | 113.18 | 115,942 |
| 2025-08-04 | 116.95 | 117.20 | 116.45 | 116.80 | 112.46 | 102,441 |
| 2025-08-01 | 117.05 | 117.30 | 114.95 | 115.70 | 111.40 | 221,828 |
| 2025-07-31 | 118.35 | 118.80 | 116.90 | 117.65 | 113.28 | 333,207 |
| 2025-07-30 | 118.35 | 118.55 | 117.70 | 118.30 | 113.91 | 117,053 |
| 2025-07-29 | 116.45 | 118.55 | 116.45 | 118.25 | 113.86 | 152,196 |
| 2025-07-28 | 118.35 | 118.45 | 115.90 | 116.25 | 111.93 | 116,162 |
| 2025-07-25 | 116.75 | 117.05 | 115.70 | 116.90 | 112.56 | 165,918 |
| 2025-07-24 | 118.70 | 118.75 | 116.45 | 116.90 | 112.56 | 183,738 |
| 2025-07-23 | 116.80 | 117.40 | 115.45 | 117.25 | 112.89 | 274,981 |
| 2025-07-22 | 116.75 | 116.90 | 115.00 | 115.95 | 111.64 | 134,059 |
| 2025-07-21 | 117.55 | 117.85 | 116.55 | 117.00 | 112.65 | 88,778 |
| 2025-07-18 | 117.45 | 117.70 | 116.65 | 117.30 | 112.94 | 144,320 |
| 2025-07-17 | 114.80 | 117.00 | 114.80 | 116.65 | 112.32 | 187,473 |
| 2025-07-16 | 116.00 | 116.50 | 114.40 | 114.40 | 110.15 | 209,621 |
| 2025-07-15 | 118.00 | 118.20 | 116.15 | 116.15 | 111.83 | 275,578 |
| 2025-07-14 | 116.55 | 117.98 | 116.25 | 117.50 | 113.13 | 152,623 |
| 2025-07-11 | 116.90 | 117.65 | 116.00 | 117.25 | 112.89 | 292,663 |
| 2025-07-10 | 119.45 | 119.45 | 117.05 | 117.30 | 112.94 | 236,140 |
| 2025-07-09 | 116.75 | 119.30 | 116.75 | 118.95 | 114.53 | 343,788 |
| 2025-07-08 | 117.80 | 118.00 | 115.95 | 116.35 | 112.03 | 171,000 |
| 2025-07-07 | 116.90 | 117.65 | 116.55 | 117.50 | 113.13 | 159,616 |
| 2025-07-04 | 117.30 | 117.30 | 116.05 | 116.75 | 112.41 | 92,448 |
| 2025-07-03 | 117.95 | 118.45 | 116.60 | 117.70 | 113.33 | 119,997 |
| 2025-07-02 | 119.60 | 119.80 | 117.00 | 117.90 | 113.52 | 167,573 |
| 2025-07-01 | 119.80 | 119.80 | 118.75 | 118.90 | 114.48 | 125,820 |
| 2025-06-30 | 119.70 | 119.95 | 118.10 | 119.25 | 114.82 | 196,075 |
| 2025-06-27 | 118.40 | 119.25 | 117.75 | 119.05 | 114.63 | 167,487 |
| 2025-06-26 | 116.90 | 118.00 | 116.70 | 117.70 | 113.33 | 204,768 |
| 2025-06-25 | 116.60 | 118.25 | 116.35 | 116.85 | 112.51 | 308,561 |
| 2025-06-24 | 115.25 | 116.70 | 114.40 | 114.95 | 110.68 | 173,287 |
| 2025-06-23 | 112.50 | 114.55 | 112.50 | 113.30 | 109.09 | 195,402 |
| 2025-06-20 | 113.90 | 114.35 | 112.40 | 113.15 | 108.95 | 672,419 |
| 2025-06-19 | 116.85 | 116.95 | 112.45 | 112.95 | 108.75 | 195,519 |
| 2025-06-18 | 117.75 | 118.50 | 117.30 | 117.35 | 112.99 | 173,763 |
| 2025-06-17 | 118.05 | 118.15 | 116.80 | 117.50 | 113.13 | 143,106 |
| 2025-06-16 | 118.20 | 119.05 | 118.15 | 118.60 | 114.19 | 142,956 |
| 2025-06-13 | 118.25 | 118.95 | 117.75 | 118.20 | 113.81 | 153,178 |
| 2025-06-12 | 118.50 | 120.40 | 118.50 | 119.90 | 115.45 | 129,760 |
| 2025-06-11 | 118.65 | 119.20 | 118.15 | 119.00 | 114.58 | 135,738 |
| 2025-06-10 | 120.30 | 120.35 | 118.05 | 118.45 | 114.05 | 211,223 |
| 2025-06-09 | 119.95 | 120.30 | 119.30 | 119.90 | 115.45 | 145,630 |
| 2025-06-06 | 122.25 | 122.25 | 120.00 | 120.00 | 115.54 | 152,326 |
| 2025-06-05 | 121.15 | 122.45 | 121.15 | 122.10 | 117.56 | 151,290 |
| 2025-06-04 | 123.30 | 123.30 | 121.05 | 121.05 | 116.55 | 277,199 |
| 2025-06-03 | 123.05 | 123.20 | 121.80 | 122.40 | 117.85 | 140,081 |
| 2025-06-02 | 121.20 | 122.65 | 120.80 | 122.65 | 118.09 | 194,224 |
| 2025-05-30 | 122.80 | 123.25 | 120.65 | 121.10 | 116.60 | 496,689 |
| 2025-05-29 | 123.10 | 123.10 | 121.90 | 122.45 | 117.90 | 110,295 |
| 2025-05-28 | 122.30 | 122.95 | 121.45 | 122.45 | 117.90 | 195,972 |
| 2025-05-27 | 124.25 | 124.50 | 122.85 | 122.85 | 118.29 | 209,141 |
| 2025-05-26 | 125.05 | 125.35 | 124.00 | 124.30 | 119.68 | 88,750 |
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.