Eiffage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 124.80 | 125.20 | 120.90 | 124.20 | 119.59 | 267,424 |
| 2025-05-22 | 123.50 | 124.60 | 123.20 | 124.60 | 119.97 | 205,922 |
| 2025-05-21 | 122.40 | 123.90 | 122.15 | 123.90 | 119.30 | 176,128 |
| 2025-05-20 | 126.20 | 127.90 | 126.20 | 127.50 | 118.24 | 245,069 |
| 2025-05-19 | 125.95 | 126.35 | 125.10 | 126.35 | 117.17 | 162,041 |
| 2025-05-16 | 125.75 | 125.80 | 124.65 | 125.80 | 116.66 | 227,302 |
| 2025-05-15 | 123.45 | 125.25 | 122.70 | 125.25 | 116.15 | 263,371 |
| 2025-05-14 | 121.10 | 124.00 | 121.05 | 123.90 | 114.90 | 300,682 |
| 2025-05-13 | 121.45 | 122.00 | 120.70 | 121.05 | 112.26 | 162,165 |
| 2025-05-12 | 123.65 | 124.60 | 121.05 | 121.25 | 112.44 | 149,926 |
| 2025-05-09 | 123.90 | 124.65 | 123.20 | 123.40 | 114.44 | 125,454 |
| 2025-05-08 | 123.15 | 123.80 | 122.65 | 123.40 | 114.44 | 187,899 |
| 2025-05-07 | 123.05 | 123.35 | 121.80 | 122.45 | 113.55 | 164,670 |
| 2025-05-06 | 122.90 | 123.80 | 120.55 | 122.10 | 113.23 | 211,281 |
| 2025-05-05 | 122.40 | 123.50 | 122.40 | 123.40 | 114.44 | 79,825 |
| 2025-05-02 | 121.50 | 123.30 | 120.95 | 122.40 | 113.51 | 344,839 |
| 2025-04-30 | 119.35 | 119.90 | 118.00 | 119.75 | 111.05 | 308,565 |
| 2025-04-29 | 117.45 | 119.00 | 117.45 | 118.45 | 109.85 | 146,049 |
| 2025-04-28 | 116.00 | 118.25 | 115.80 | 117.20 | 108.69 | 247,260 |
| 2025-04-25 | 114.60 | 115.70 | 113.85 | 115.50 | 107.11 | 230,196 |
| 2025-04-24 | 113.30 | 114.20 | 112.65 | 114.20 | 105.90 | 176,006 |
| 2025-04-23 | 113.95 | 114.60 | 111.30 | 114.10 | 105.81 | 274,133 |
| 2025-04-22 | 113.80 | 115.00 | 111.80 | 113.90 | 105.63 | 220,094 |
| 2025-04-17 | 112.50 | 113.80 | 112.30 | 113.55 | 105.30 | 205,395 |
| 2025-04-16 | 111.75 | 113.20 | 111.45 | 113.20 | 104.98 | 248,259 |
| 2025-04-15 | 108.00 | 112.35 | 108.00 | 112.15 | 104.00 | 354,685 |
| 2025-04-14 | 106.90 | 108.55 | 105.95 | 108.50 | 100.62 | 204,689 |
| 2025-04-11 | 105.55 | 106.50 | 103.55 | 104.35 | 96.770 | 220,596 |
| 2025-04-10 | 109.10 | 109.10 | 104.20 | 104.35 | 96.770 | 258,648 |
| 2025-04-09 | 101.60 | 103.00 | 100.40 | 101.05 | 93.709 | 380,417 |
| 2025-04-08 | 102.55 | 104.85 | 101.40 | 103.45 | 95.935 | 312,562 |
| 2025-04-07 | 97.640 | 105.10 | 95.880 | 100.75 | 93.431 | 395,261 |
| 2025-04-04 | 108.80 | 108.80 | 103.15 | 104.20 | 96.630 | 380,603 |
| 2025-04-03 | 107.95 | 111.20 | 107.40 | 110.10 | 102.10 | 341,311 |
| 2025-04-02 | 107.80 | 109.40 | 107.80 | 109.25 | 101.31 | 169,477 |
| 2025-04-01 | 107.95 | 109.15 | 107.50 | 108.45 | 100.57 | 176,572 |
| 2025-03-31 | 109.25 | 109.60 | 106.45 | 107.25 | 99.459 | 358,119 |
| 2025-03-28 | 111.40 | 112.30 | 110.05 | 110.05 | 102.06 | 157,329 |
| 2025-03-27 | 110.25 | 112.05 | 110.20 | 111.85 | 103.72 | 166,950 |
| 2025-03-26 | 111.60 | 112.10 | 111.05 | 111.50 | 103.40 | 180,165 |
| 2025-03-25 | 110.30 | 111.65 | 110.30 | 111.55 | 103.45 | 157,835 |
| 2025-03-24 | 110.50 | 111.50 | 110.15 | 110.20 | 102.19 | 205,121 |
| 2025-03-21 | 109.65 | 110.40 | 108.95 | 109.45 | 101.50 | 499,436 |
| 2025-03-20 | 110.75 | 111.45 | 108.75 | 110.35 | 102.33 | 164,867 |
| 2025-03-19 | 110.70 | 111.90 | 110.30 | 110.90 | 102.84 | 227,872 |
| 2025-03-18 | 109.00 | 111.33 | 108.15 | 111.25 | 103.17 | 324,047 |
| 2025-03-17 | 107.50 | 110.10 | 107.50 | 108.65 | 100.76 | 273,499 |
| 2025-03-14 | 105.85 | 109.40 | 104.95 | 107.75 | 99.923 | 557,688 |
| 2025-03-13 | 106.00 | 106.80 | 105.20 | 106.00 | 98.300 | 292,305 |
| 2025-03-12 | 104.00 | 107.40 | 103.60 | 106.80 | 99.042 | 395,498 |
| 2025-03-11 | 102.25 | 103.70 | 101.40 | 102.75 | 95.286 | 280,395 |
| 2025-03-10 | 106.85 | 107.45 | 102.10 | 102.10 | 94.683 | 456,720 |
| 2025-03-07 | 108.00 | 108.50 | 105.85 | 106.65 | 98.902 | 394,485 |
| 2025-03-06 | 106.10 | 110.20 | 105.45 | 108.85 | 100.94 | 613,933 |
| 2025-03-05 | 99.180 | 105.45 | 98.280 | 103.45 | 95.935 | 611,642 |
| 2025-03-04 | 96.320 | 96.620 | 95.580 | 96.620 | 89.601 | 323,846 |
| 2025-03-03 | 96.340 | 97.380 | 95.700 | 96.800 | 89.768 | 224,194 |
| 2025-02-28 | 96.560 | 97.180 | 95.640 | 96.580 | 89.564 | 720,678 |
| 2025-02-27 | 95.560 | 97.500 | 94.700 | 96.700 | 89.675 | 503,835 |
| 2025-02-26 | 90.920 | 91.760 | 90.540 | 91.340 | 84.705 | 205,096 |
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.