Eiffage SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.45	101.45	100.25	100.95	100.95	231,982
2026-10-15	99.460	102.00	99.460	100.75	100.75	290,173
2026-10-14	100.35	101.35	99.460	99.460	99.460	229,634
2026-10-13	99.880	100.55	99.580	99.860	99.860	241,182
2026-10-12	99.180	99.720	98.600	99.720	99.720	227,125
2026-10-09	99.840	100.00	98.380	98.720	98.720	194,284
2026-10-08	98.440	99.860	97.360	98.980	98.980	235,803
2026-10-07	101.25	102.20	99.040	99.040	99.040	324,149
2026-10-06	100.50	103.15	100.15	102.00	102.00	311,932
2026-10-05	99.500	100.55	99.080	100.30	100.30	235,981
2026-10-02	99.720	101.05	98.920	100.10	100.10	308,166
2026-10-01	99.180	100.30	98.120	99.560	99.560	453,050
2026-09-30	102.85	103.40	99.920	100.15	100.15	580,624
2026-09-29	103.65	103.90	101.05	102.75	102.75	335,128
2026-09-28	106.65	106.90	105.65	106.00	106.00	182,350
2026-09-25	105.85	106.95	105.50	106.05	106.05	130,473
2026-09-24	105.75	106.55	104.90	105.30	105.30	202,934
2026-09-23	108.25	108.45	105.75	105.90	105.90	177,251
2026-09-22	107.65	108.80	107.25	107.90	107.90	213,905
2026-09-21	106.60	107.40	106.40	107.00	107.00	215,873
2026-09-18	107.80	107.90	105.80	106.30	106.30	786,643
2026-09-17	107.95	108.75	106.95	108.00	108.00	269,086
2026-09-16	105.75	108.00	105.75	107.70	107.70	291,827
2026-09-15	106.40	106.70	105.50	105.70	105.70	355,596
2026-09-14	107.15	107.50	105.70	106.50	106.50	247,643
2026-09-11	106.85	107.70	106.55	107.40	107.40	405,380
2026-09-10	107.90	108.40	106.25	106.70	106.70	255,847
2026-09-09	109.10	109.75	107.70	107.85	107.85	417,548
2026-09-08	108.90	109.95	108.88	109.85	109.85	317,842
2026-09-07	109.00	110.15	108.80	109.00	109.00	244,762
2026-09-04	108.95	109.20	107.95	108.90	108.90	310,224
2026-09-03	107.55	109.45	107.30	109.25	109.25	315,417
2026-09-02	108.90	109.40	107.20	107.20	107.20	292,358
2026-09-01	109.40	109.45	108.15	109.10	109.10	311,212
2026-08-31	110.00	110.40	108.50	109.00	109.00	509,587
2026-08-28	110.00	110.70	108.60	109.70	109.70	381,272
2026-08-27	116.35	116.40	108.35	108.80	108.80	687,817
2026-08-26	118.60	119.35	117.40	117.50	117.50	255,435
2026-08-25	117.80	119.05	117.80	118.65	118.65	256,515
2026-08-24	118.30	118.50	116.85	117.40	117.40	153,829
2026-08-21	118.15	118.85	117.40	118.00	118.00	225,282
2026-08-20	119.60	120.35	117.60	117.65	117.65	265,310
2026-08-19	119.00	120.35	119.00	119.20	119.20	207,974
2026-08-18	119.95	120.15	118.60	118.70	118.70	153,373
2026-08-17	120.80	120.95	119.45	119.90	119.90	131,162
2026-08-14	121.25	121.35	120.20	120.80	120.80	116,997
2026-08-13	122.00	122.15	120.60	121.25	121.25	203,015
2026-08-12	122.60	123.25	121.80	122.10	122.10	195,185
2026-08-11	122.35	122.90	121.45	121.50	121.50	87,559
2026-08-10	123.80	124.05	122.40	122.45	122.45	126,772
2026-08-07	124.85	124.95	123.20	123.55	123.55	222,872
2026-08-06	125.10	125.80	124.25	125.25	125.25	167,060
2026-08-05	125.85	126.30	124.50	124.60	124.60	140,547
2026-08-04	125.65	126.20	124.50	125.60	125.60	118,820
2026-08-03	124.30	126.00	123.85	124.95	124.95	179,258
2026-07-31	123.40	123.95	122.55	123.25	123.25	179,982
2026-07-30	120.30	124.60	120.00	123.50	123.50	238,352
2026-07-29	121.25	121.80	119.00	119.10	119.10	255,972
2026-07-28	121.90	123.25	121.30	121.70	121.70	116,702
2026-07-27	123.10	124.00	121.10	121.25	121.25	111,490

Page 1 of 5 · 254 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.