Eiffage SA (EPA:FGR)
France · Delayed Price · Currency is EUR 109.70
-1.15 (-1.04%)
Sep 17, 2025, 5:35 PM CET
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 111.05 | 111.05 | 109.60 | 109.70 | 109.70 | -1.04% | 195,243 |
| Sep 16, 2025 | 112.50 | 112.65 | 110.50 | 110.85 | 110.85 | -1.38% | 212,099 |
| Sep 15, 2025 | 112.05 | 113.65 | 111.35 | 112.40 | 112.40 | 0.49% | 145,676 |
| Sep 12, 2025 | 112.10 | 112.70 | 111.10 | 111.85 | 111.85 | -0.18% | 167,890 |
| Sep 11, 2025 | 111.30 | 112.95 | 110.60 | 112.05 | 112.05 | 0.95% | 188,206 |
| Sep 10, 2025 | 109.45 | 111.55 | 109.15 | 111.00 | 111.00 | 1.74% | 153,454 |
| Sep 9, 2025 | 109.85 | 110.75 | 109.10 | 109.10 | 109.10 | -0.50% | 203,547 |
| Sep 8, 2025 | 108.50 | 110.20 | 108.40 | 109.65 | 109.65 | 1.67% | 199,008 |
| Sep 5, 2025 | 108.65 | 108.95 | 107.20 | 107.85 | 107.85 | -0.28% | 206,523 |
| Sep 4, 2025 | 104.85 | 108.90 | 104.85 | 108.15 | 108.15 | 2.90% | 323,262 |
| Sep 3, 2025 | 104.40 | 105.55 | 104.05 | 105.10 | 105.10 | 0.67% | 248,997 |
| Sep 2, 2025 | 105.80 | 106.55 | 104.40 | 104.40 | 104.40 | -1.51% | 271,059 |
| Sep 1, 2025 | 107.30 | 108.10 | 105.50 | 106.00 | 106.00 | -1.40% | 158,445 |
| Aug 29, 2025 | 107.25 | 108.00 | 104.75 | 107.50 | 107.50 | 0.47% | 313,597 |
| Aug 28, 2025 | 106.70 | 108.90 | 104.90 | 107.00 | 107.00 | -2.51% | 398,951 |
| Aug 27, 2025 | 110.20 | 111.75 | 108.80 | 109.75 | 109.75 | - | 283,288 |
| Aug 26, 2025 | 112.85 | 112.85 | 109.75 | 109.75 | 109.75 | -7.85% | 746,867 |
| Aug 25, 2025 | 125.65 | 125.65 | 119.10 | 119.10 | 119.10 | -5.40% | 222,588 |
| Aug 22, 2025 | 125.90 | 126.05 | 125.20 | 125.90 | 125.90 | 0.04% | 99,677 |
| Aug 21, 2025 | 125.45 | 125.90 | 125.15 | 125.85 | 125.85 | 0.28% | 189,368 |
| Aug 20, 2025 | 125.60 | 126.20 | 125.20 | 125.50 | 125.50 | -0.08% | 122,808 |
| Aug 19, 2025 | 125.65 | 126.30 | 125.50 | 125.60 | 125.60 | 0.24% | 123,856 |
| Aug 18, 2025 | 126.75 | 126.85 | 125.30 | 125.30 | 125.30 | -0.52% | 96,948 |
| Aug 15, 2025 | 125.90 | 126.85 | 125.75 | 125.95 | 125.95 | 0.72% | 81,756 |
| Aug 14, 2025 | 124.60 | 125.10 | 124.10 | 125.05 | 125.05 | 0.72% | 163,409 |
| Aug 13, 2025 | 123.85 | 124.30 | 123.20 | 124.15 | 124.15 | 1.10% | 200,556 |
| Aug 12, 2025 | 122.60 | 123.15 | 122.00 | 122.80 | 122.80 | 0.53% | 90,873 |
| Aug 11, 2025 | 121.50 | 122.15 | 120.25 | 122.15 | 122.15 | 0.91% | 100,998 |
| Aug 8, 2025 | 120.40 | 121.30 | 119.75 | 121.05 | 121.05 | 0.71% | 160,057 |
| Aug 7, 2025 | 118.95 | 121.30 | 118.95 | 120.20 | 120.20 | 1.14% | 139,455 |
| Aug 6, 2025 | 118.40 | 119.25 | 118.25 | 118.85 | 118.85 | 1.11% | 142,754 |
| Aug 5, 2025 | 118.05 | 118.65 | 117.25 | 117.55 | 117.55 | 0.64% | 115,942 |
| Aug 4, 2025 | 116.95 | 117.20 | 116.45 | 116.80 | 116.80 | 0.95% | 102,441 |
| Aug 1, 2025 | 117.05 | 117.30 | 114.95 | 115.70 | 115.70 | -1.66% | 221,828 |
| Jul 31, 2025 | 118.35 | 118.80 | 116.90 | 117.65 | 117.65 | -0.55% | 333,207 |
| Jul 30, 2025 | 118.35 | 118.55 | 117.70 | 118.30 | 118.30 | 0.04% | 117,053 |
| Jul 29, 2025 | 116.45 | 118.55 | 116.45 | 118.25 | 118.25 | 1.72% | 152,196 |
| Jul 28, 2025 | 118.35 | 118.45 | 115.90 | 116.25 | 116.25 | -0.56% | 116,162 |
| Jul 25, 2025 | 116.75 | 117.05 | 115.70 | 116.90 | 116.90 | - | 165,918 |
| Jul 24, 2025 | 118.70 | 118.75 | 116.45 | 116.90 | 116.90 | -0.30% | 183,738 |
| Jul 23, 2025 | 116.80 | 117.40 | 115.45 | 117.25 | 117.25 | 1.12% | 274,981 |
| Jul 22, 2025 | 116.75 | 116.90 | 115.00 | 115.95 | 115.95 | -0.90% | 134,059 |
| Jul 21, 2025 | 117.55 | 117.85 | 116.55 | 117.00 | 117.00 | -0.26% | 88,778 |
| Jul 18, 2025 | 117.45 | 117.70 | 116.65 | 117.30 | 117.30 | 0.56% | 144,320 |
| Jul 17, 2025 | 114.80 | 117.00 | 114.80 | 116.65 | 116.65 | 1.97% | 187,473 |
| Jul 16, 2025 | 116.00 | 116.50 | 114.40 | 114.40 | 114.40 | -1.51% | 209,621 |
| Jul 15, 2025 | 118.00 | 118.20 | 116.15 | 116.15 | 116.15 | -1.15% | 275,578 |
| Jul 14, 2025 | 116.55 | 117.98 | 116.25 | 117.50 | 117.50 | 0.21% | 152,623 |
| Jul 11, 2025 | 116.90 | 117.65 | 116.00 | 117.25 | 117.25 | -0.04% | 292,663 |
| Jul 10, 2025 | 119.45 | 119.45 | 117.05 | 117.30 | 117.30 | -1.39% | 236,140 |