Eiffage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	130.90	132.45	130.10	132.10	132.10	1.34%	426,939
Mar 23, 2026	126.90	133.95	125.90	130.35	130.35	1.60%	378,676
Mar 20, 2026	132.50	133.25	128.30	128.30	128.30	-1.95%	635,939
Mar 19, 2026	134.00	134.10	130.85	130.85	130.85	-3.32%	435,207
Mar 18, 2026	136.80	137.35	134.70	135.35	135.35	-0.29%	314,393
Mar 17, 2026	134.80	137.00	134.45	135.75	135.75	0.85%	221,250
Mar 16, 2026	133.80	135.85	133.65	134.60	134.60	0.37%	236,053
Mar 13, 2026	134.35	136.20	131.60	134.10	134.10	-0.56%	270,631
Mar 12, 2026	135.65	136.20	133.75	134.85	134.85	-0.66%	221,437
Mar 11, 2026	135.00	136.15	133.80	135.75	135.75	0.22%	125,114
Mar 10, 2026	136.05	136.90	134.90	135.45	135.45	1.88%	220,386
Mar 9, 2026	131.70	134.30	129.85	132.95	132.95	-1.63%	294,753
Mar 6, 2026	137.90	138.10	131.60	135.15	135.15	-1.71%	314,811
Mar 5, 2026	140.35	142.15	137.30	137.50	137.50	-2.03%	276,021
Mar 4, 2026	139.60	142.75	139.00	140.35	140.35	0.36%	281,390
Mar 3, 2026	143.90	143.90	138.75	139.85	139.85	-3.95%	328,224
Mar 2, 2026	142.20	145.60	140.75	145.60	145.60	-0.41%	273,621
Feb 27, 2026	146.00	147.50	144.80	146.20	146.20	-0.10%	582,636
Feb 26, 2026	142.65	147.00	141.60	146.35	146.35	1.99%	305,076
Feb 25, 2026	140.55	143.50	138.50	143.50	143.50	0.24%	183,403
Feb 24, 2026	142.60	144.40	141.10	143.15	143.15	0.25%	331,173
Feb 23, 2026	142.50	143.80	142.30	142.80	142.80	0.88%	218,091
Feb 20, 2026	141.70	142.75	141.25	141.55	141.55	0.11%	310,977
Feb 19, 2026	140.00	141.70	139.30	141.40	141.40	0.46%	195,749
Feb 18, 2026	140.00	141.70	139.60	140.75	140.75	0.54%	205,283
Feb 17, 2026	138.15	140.10	137.95	140.00	140.00	0.94%	201,396
Feb 16, 2026	135.50	138.70	135.50	138.70	138.70	2.44%	116,786
Feb 13, 2026	135.40	136.80	134.95	135.40	135.40	0.11%	224,616
Feb 12, 2026	137.30	138.20	134.75	135.25	135.25	-0.11%	261,463
Feb 11, 2026	134.25	136.25	133.75	135.40	135.40	1.20%	176,142
Feb 10, 2026	133.75	133.85	132.50	133.80	133.80	0.04%	222,631
Feb 9, 2026	134.00	134.80	132.65	133.75	133.75	-0.41%	188,154
Feb 6, 2026	128.15	134.50	128.15	134.30	134.30	5.71%	369,876
Feb 5, 2026	128.55	128.80	126.50	127.05	127.05	-1.28%	194,403
Feb 4, 2026	127.35	130.35	127.35	128.70	128.70	0.86%	172,814
Feb 3, 2026	126.65	127.90	125.60	127.60	127.60	1.27%	163,808
Feb 2, 2026	124.70	127.90	124.20	126.00	126.00	0.84%	185,524
Jan 30, 2026	124.35	126.15	124.35	124.95	124.95	0.48%	263,838
Jan 29, 2026	124.70	126.00	123.30	124.35	124.35	-0.48%	239,258
Jan 28, 2026	124.10	124.95	123.10	124.95	124.95	0.16%	188,393
Jan 27, 2026	121.50	125.00	120.75	124.75	124.75	3.27%	181,816
Jan 26, 2026	122.05	122.10	120.80	120.80	120.80	-0.41%	132,967
Jan 23, 2026	121.35	121.35	119.45	121.30	121.30	-0.25%	174,342
Jan 22, 2026	119.85	122.30	119.80	121.60	121.60	3.31%	267,535
Jan 21, 2026	117.35	118.95	117.05	117.70	117.70	-0.04%	159,154
Jan 20, 2026	119.15	119.15	116.10	117.75	117.75	-1.63%	161,461
Jan 19, 2026	118.60	119.75	118.35	119.70	119.70	-	145,637
Jan 16, 2026	120.20	120.95	119.05	119.70	119.70	-0.21%	255,601
Jan 15, 2026	120.45	121.00	119.05	119.95	119.95	-0.46%	181,284
Jan 14, 2026	121.10	122.00	118.75	120.50	120.50	-0.82%	217,254