Eiffage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	123.15	123.40	120.50	121.50	121.50	-3.15%	310,486
Jan 12, 2026	125.90	126.25	123.85	125.45	125.45	-0.12%	170,914
Jan 9, 2026	128.35	128.35	125.30	125.60	125.60	-1.95%	188,828
Jan 8, 2026	128.10	128.75	127.30	128.10	128.10	-0.27%	144,733
Jan 7, 2026	124.05	128.65	123.95	128.45	128.45	4.22%	247,285
Jan 6, 2026	124.75	124.75	123.10	123.25	123.25	-1.20%	218,862
Jan 5, 2026	124.15	124.75	122.15	124.75	124.75	1.01%	215,699
Jan 2, 2026	122.10	123.50	121.30	123.50	123.50	0.90%	103,498
Dec 31, 2025	122.05	122.40	121.50	122.40	122.40	0.41%	77,904
Dec 30, 2025	121.50	121.95	120.75	121.90	121.90	0.33%	121,693
Dec 29, 2025	121.80	121.90	120.75	121.50	121.50	0.08%	205,470
Dec 24, 2025	121.30	121.75	121.05	121.40	121.40	-	64,816
Dec 23, 2025	122.15	122.15	120.90	121.40	121.40	-0.41%	120,574
Dec 22, 2025	121.50	121.90	120.00	121.90	121.90	0.33%	188,853