Eiffage SA (EPA:FGR)
France · Delayed Price · Currency is EUR 108.05
-1.70 (-1.55%)
Aug 28, 2025, 2:45 PM CET
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 116.75 | 119.30 | 116.75 | 118.95 | 118.95 | 2.23% | 343,788 |
| Jul 8, 2025 | 117.80 | 118.00 | 115.95 | 116.35 | 116.35 | -0.98% | 171,000 |
| Jul 7, 2025 | 116.90 | 117.65 | 116.55 | 117.50 | 117.50 | 0.64% | 159,616 |
| Jul 4, 2025 | 117.30 | 117.30 | 116.05 | 116.75 | 116.75 | -0.81% | 92,448 |
| Jul 3, 2025 | 117.95 | 118.45 | 116.60 | 117.70 | 117.70 | -0.17% | 119,997 |
| Jul 2, 2025 | 119.60 | 119.80 | 117.00 | 117.90 | 117.90 | -0.84% | 167,573 |
| Jul 1, 2025 | 119.80 | 119.80 | 118.75 | 118.90 | 118.90 | -0.29% | 125,820 |
| Jun 30, 2025 | 119.70 | 119.95 | 118.10 | 119.25 | 119.25 | 0.17% | 196,075 |
| Jun 27, 2025 | 118.40 | 119.25 | 117.75 | 119.05 | 119.05 | 1.15% | 167,487 |
| Jun 26, 2025 | 116.90 | 118.00 | 116.70 | 117.70 | 117.70 | 0.73% | 204,768 |
| Jun 25, 2025 | 116.60 | 118.25 | 116.35 | 116.85 | 116.85 | 1.65% | 308,561 |
| Jun 24, 2025 | 115.25 | 116.70 | 114.40 | 114.95 | 114.95 | 1.46% | 173,287 |
| Jun 23, 2025 | 112.50 | 114.55 | 112.50 | 113.30 | 113.30 | 0.13% | 195,402 |
| Jun 20, 2025 | 113.90 | 114.35 | 112.40 | 113.15 | 113.15 | 0.18% | 672,419 |
| Jun 19, 2025 | 116.85 | 116.95 | 112.45 | 112.95 | 112.95 | -3.75% | 195,519 |