Société de la Tour Eiffel (EPA:EIFF)
France · Delayed Price · Currency is EUR 4.700
-0.020 (-0.42%)
Sep 16, 2025, 5:35 PM CET
Société de la Tour Eiffel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.72 | 4.76 | 4.62 | 4.70 | 4.70 | -0.42% | 5,528 |
| Sep 15, 2025 | 4.75 | 4.76 | 4.70 | 4.72 | 4.72 | -0.63% | 1,109 |
| Sep 12, 2025 | 4.75 | 4.78 | 4.63 | 4.75 | 4.75 | - | 3,402 |
| Sep 11, 2025 | 4.72 | 4.77 | 4.69 | 4.75 | 4.75 | 0.85% | 2,183 |
| Sep 10, 2025 | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.84% | 808 |
| Sep 9, 2025 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.06% | 7,675 |
| Sep 8, 2025 | 4.83 | 4.84 | 4.56 | 4.70 | 4.70 | -2.69% | 10,388 |
| Sep 5, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 0.21% | 1,457 |
| Sep 4, 2025 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 817 |
| Sep 3, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.03% | 2,253 |
| Sep 2, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -1.62% | 1,432 |
| Sep 1, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.20% | 773 |
| Aug 29, 2025 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.20% | 891 |
| Aug 28, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.41% | 752 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 919 |
| Aug 26, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.20% | 65 |
| Aug 25, 2025 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1.02% | 1,597 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | 0.20% | 727 |
| Aug 21, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 585 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 1,244 |
| Aug 19, 2025 | 4.86 | 4.94 | 4.85 | 4.94 | 4.94 | 1.65% | 1,511 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 586 |
| Aug 15, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 2,697 |
| Aug 14, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | - | 2,293 |
| Aug 13, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | - | 754 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 957 |
| Aug 11, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 507 |
| Aug 8, 2025 | 4.91 | 4.92 | 4.89 | 4.89 | 4.89 | -0.41% | 393 |
| Aug 7, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 558 |
| Aug 6, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | 0.61% | 1,746 |
| Aug 5, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 0.62% | 914 |
| Aug 4, 2025 | 4.86 | 4.90 | 4.80 | 4.86 | 4.86 | - | 8,541 |
| Aug 1, 2025 | 4.89 | 4.95 | 4.86 | 4.86 | 4.86 | -0.61% | 1,677 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | -0.20% | 1,275 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 832 |
| Jul 29, 2025 | 4.87 | 4.89 | 4.51 | 4.86 | 4.86 | -0.21% | 7,434 |
| Jul 28, 2025 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | - | 271 |
| Jul 25, 2025 | 4.90 | 4.94 | 4.87 | 4.87 | 4.87 | -0.61% | 1,534 |
| Jul 24, 2025 | 4.91 | 4.91 | 4.88 | 4.90 | 4.90 | - | 816 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 548 |
| Jul 22, 2025 | 4.91 | 4.98 | 4.90 | 4.90 | 4.90 | -0.20% | 1,558 |
| Jul 21, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | 58 |
| Jul 18, 2025 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | - | 1,106 |
| Jul 17, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 0.20% | 1,611 |
| Jul 16, 2025 | 4.91 | 4.98 | 4.91 | 4.91 | 4.91 | - | 1,107 |
| Jul 15, 2025 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.61% | 78 |
| Jul 14, 2025 | 4.94 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 272 |
| Jul 11, 2025 | 4.93 | 4.98 | 4.91 | 4.93 | 4.93 | - | 649 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.40% | 86 |
| Jul 9, 2025 | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | -0.40% | 510 |