Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	83.480	85.340	83.480	84.940	78.770	178,073
2024-11-27	83.240	83.440	81.620	83.420	77.360	358,777
2024-11-26	84.760	84.940	83.980	84.020	77.916	247,955
2024-11-25	85.180	86.940	84.700	85.040	78.862	520,485
2024-11-22	85.040	85.220	83.700	84.680	78.528	237,923
2024-11-21	84.840	85.260	83.800	84.720	78.566	244,119
2024-11-20	85.280	85.600	84.640	84.820	78.658	191,518
2024-11-19	85.500	85.980	83.300	84.720	78.566	261,143
2024-11-18	87.160	87.500	85.220	85.640	79.419	178,895
2024-11-15	84.920	87.120	84.800	86.840	80.532	318,775
2024-11-14	84.580	85.840	83.980	85.060	78.881	485,526
2024-11-13	84.380	84.860	82.640	83.340	77.286	288,317
2024-11-12	84.460	85.280	84.260	84.660	78.510	304,005
2024-11-11	84.180	85.260	84.180	84.660	78.510	216,769
2024-11-08	83.800	84.260	83.520	83.720	77.638	234,437
2024-11-07	84.120	84.780	83.820	83.860	77.768	220,836
2024-11-06	84.620	86.740	83.100	83.800	77.712	312,945
2024-11-05	85.220	86.040	84.560	84.580	78.436	276,860
2024-11-04	86.020	86.640	85.160	85.220	79.029	228,580
2024-11-01	85.560	86.460	85.560	86.160	79.901	169,204
2024-10-31	84.900	85.460	84.520	85.460	79.252	283,264
2024-10-30	86.120	86.220	85.020	85.360	79.159	255,729
2024-10-29	87.300	87.740	86.380	86.600	80.309	248,249
2024-10-28	85.860	87.360	85.840	86.900	80.587	234,065
2024-10-25	85.960	86.580	85.080	85.380	79.178	296,286
2024-10-24	87.560	88.620	87.180	87.180	80.847	237,107
2024-10-23	87.520	88.280	87.240	87.420	81.069	249,872
2024-10-22	87.760	88.320	87.120	87.680	81.311	221,767
2024-10-21	89.520	89.620	88.040	88.060	81.663	263,563
2024-10-18	89.620	90.480	89.240	89.860	83.332	236,185
2024-10-17	89.500	90.540	89.500	89.620	83.110	249,035
2024-10-16	88.580	89.740	88.580	89.560	83.054	234,507
2024-10-15	88.560	89.210	88.300	88.600	82.164	274,938
2024-10-14	88.360	88.700	88.080	88.460	82.034	166,987
2024-10-11	88.440	89.120	88.100	88.540	82.108	312,556
2024-10-10	88.240	89.100	88.060	88.540	82.108	315,162
2024-10-09	87.180	88.580	87.000	88.500	82.071	412,275
2024-10-08	86.180	86.740	85.840	86.520	80.235	399,262
2024-10-07	86.860	86.880	86.020	86.640	80.346	231,032
2024-10-04	84.400	87.180	84.300	86.780	80.476	421,924
2024-10-03	86.000	86.000	83.560	83.960	77.861	374,408
2024-10-02	86.080	86.900	85.820	86.300	80.031	335,673
2024-10-01	86.640	87.180	85.840	86.300	80.031	345,601
2024-09-30	91.000	91.000	86.220	86.640	80.346	462,091
2024-09-27	91.720	92.380	91.660	91.740	85.076	398,611
2024-09-26	91.740	93.000	91.600	91.720	85.057	375,179
2024-09-25	92.040	92.340	91.040	91.120	84.501	210,788
2024-09-24	92.420	92.860	91.940	92.240	85.539	286,678
2024-09-23	92.560	92.600	91.280	91.620	84.964	281,920
2024-09-20	93.460	93.860	92.540	92.600	85.873	398,622
2024-09-19	95.260	95.480	93.400	93.540	86.745	245,685
2024-09-18	93.260	93.900	93.060	93.700	86.893	182,166
2024-09-17	92.600	93.680	92.580	93.220	86.448	228,445
2024-09-16	91.940	92.700	91.460	92.260	85.558	167,858
2024-09-13	92.100	92.360	90.420	92.040	85.354	500,533
2024-09-12	96.380	96.660	91.920	92.400	85.688	396,592
2024-09-11	95.860	96.100	94.720	95.520	88.581	154,161
2024-09-10	95.800	97.100	95.440	95.580	88.637	114,995
2024-09-09	95.860	96.240	95.580	96.080	89.100	112,879
2024-09-06	96.720	96.760	95.180	95.800	88.841	190,455

← NewerPage 9 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.