Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	90.340	91.800	90.020	90.440	83.870	261,360
2025-02-24	90.440	91.600	90.440	90.820	84.222	180,881
2025-02-21	90.560	90.700	89.480	90.140	83.592	163,284
2025-02-20	90.100	90.940	89.740	90.240	83.685	168,766
2025-02-19	91.080	91.360	90.020	90.020	83.481	142,755
2025-02-18	91.180	91.400	90.360	91.100	84.482	149,066
2025-02-17	90.240	91.080	89.960	90.760	84.167	105,571
2025-02-14	89.680	90.740	89.220	90.420	83.851	158,545
2025-02-13	89.460	90.900	89.460	89.680	83.165	244,594
2025-02-12	89.000	89.360	88.400	88.400	81.978	194,820
2025-02-11	89.160	89.780	88.600	88.640	82.201	185,834
2025-02-10	90.260	90.440	88.180	89.000	82.535	236,714
2025-02-07	89.200	91.180	89.180	90.160	83.610	238,598
2025-02-06	87.500	88.640	87.260	88.560	82.127	224,684
2025-02-05	88.160	88.260	86.980	87.560	81.199	148,040
2025-02-04	87.820	88.680	86.740	88.400	81.978	266,440
2025-02-03	84.900	86.500	84.300	86.220	79.957	266,526
2025-01-31	86.680	87.140	86.080	86.320	80.049	207,733
2025-01-30	85.720	87.020	85.400	86.780	80.476	126,347
2025-01-29	86.900	87.260	85.240	85.600	79.382	198,324
2025-01-28	85.400	86.900	85.280	86.360	80.086	135,488
2025-01-27	84.440	85.920	84.200	85.420	79.215	174,507
2025-01-24	86.400	87.040	84.180	84.680	78.528	238,130
2025-01-23	85.380	86.180	85.260	86.100	79.845	177,113
2025-01-22	86.420	86.440	85.160	85.280	79.085	150,944
2025-01-21	85.940	86.140	85.340	86.140	79.882	166,038
2025-01-20	86.200	86.560	85.500	86.280	80.012	154,946
2025-01-17	85.260	86.500	85.140	86.040	79.790	203,645
2025-01-16	84.140	84.880	82.720	84.780	78.621	183,595
2025-01-15	83.680	84.240	83.340	84.000	77.898	182,152
2025-01-14	82.900	83.840	82.880	83.320	77.267	245,851
2025-01-13	82.520	83.000	82.160	82.320	76.340	181,915
2025-01-10	83.460	84.060	82.840	82.920	76.896	321,280
2025-01-09	82.920	83.360	82.320	83.220	77.175	316,082
2025-01-08	84.020	84.140	82.520	83.400	77.341	229,691
2025-01-07	83.900	85.020	83.480	84.220	78.102	228,139
2025-01-06	83.720	84.320	82.680	83.900	77.805	178,462
2025-01-03	84.120	84.180	83.240	83.380	77.323	127,401
2025-01-02	84.760	84.980	83.400	84.140	78.028	144,374
2024-12-31	82.380	84.800	82.380	84.720	78.566	105,694
2024-12-30	83.400	83.840	83.020	83.320	77.267	146,533
2024-12-27	82.520	83.680	82.340	83.380	77.323	121,618
2024-12-24	82.620	83.440	82.560	82.560	76.562	55,669
2024-12-23	82.040	82.500	81.600	82.320	76.340	126,030
2024-12-20	81.560	82.460	81.160	82.060	76.099	591,515
2024-12-19	82.260	83.240	81.960	82.440	76.451	222,442
2024-12-18	84.080	84.320	82.980	83.120	77.082	291,931
2024-12-17	83.920	84.720	83.560	83.900	77.805	369,308
2024-12-16	86.820	86.820	84.940	85.140	78.955	254,942
2024-12-13	86.840	87.800	86.820	87.120	80.791	179,261
2024-12-12	87.640	88.220	86.880	86.960	80.643	214,148
2024-12-11	87.240	88.020	86.760	87.800	81.422	198,362
2024-12-10	87.040	87.680	87.000	87.460	81.107	228,971
2024-12-09	87.740	87.740	86.760	87.360	81.014	180,534
2024-12-06	86.660	87.760	86.600	87.400	81.051	218,544
2024-12-05	85.480	87.700	85.460	87.000	80.680	277,965
2024-12-04	83.980	85.240	83.980	85.180	78.992	258,167
2024-12-03	82.940	84.160	82.940	83.980	77.879	196,468
2024-12-02	83.500	84.540	82.400	82.800	76.785	343,910
2024-11-29	84.500	85.400	84.240	85.400	79.196	173,889

← NewerPage 8 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.