Eiffage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	127.90	129.50	127.90	129.20	-	1.02%	19,417
Jul 2, 2026	126.40	128.15	125.40	127.90	127.90	1.39%	171,878
Jul 1, 2026	128.90	128.90	125.65	126.15	126.15	-2.29%	224,276
Jun 30, 2026	128.85	129.50	128.30	129.10	129.10	0.39%	278,761
Jun 29, 2026	129.35	129.45	126.80	128.60	128.60	-1.23%	271,530
Jun 26, 2026	131.40	131.40	129.80	130.20	130.20	-0.80%	124,785
Jun 25, 2026	129.00	131.85	129.00	131.25	131.25	1.63%	138,127
Jun 24, 2026	129.40	129.50	127.50	129.15	129.15	-0.35%	168,451
Jun 23, 2026	129.55	130.60	128.75	129.60	129.60	-0.27%	157,062
Jun 22, 2026	130.50	130.60	127.65	129.95	129.95	-0.69%	260,454
Jun 19, 2026	130.25	130.85	129.40	130.85	130.85	-	537,027
Jun 18, 2026	130.15	131.50	129.75	130.85	130.85	0.46%	184,945
Jun 17, 2026	129.15	130.55	129.05	130.25	130.25	0.70%	225,030
Jun 16, 2026	129.25	129.40	128.40	129.35	129.35	0.43%	145,884
Jun 15, 2026	128.65	130.00	128.50	128.80	128.80	1.82%	230,429
Jun 12, 2026	126.05	127.85	125.90	126.50	126.50	1.98%	287,910
Jun 11, 2026	123.25	125.20	123.00	124.05	124.05	0.53%	212,893
Jun 10, 2026	123.75	124.40	122.35	123.40	123.40	0.20%	231,192
Jun 9, 2026	124.25	125.35	122.90	123.15	123.15	-0.89%	206,685
Jun 8, 2026	123.55	125.15	123.20	124.25	124.25	-0.56%	133,968
Jun 5, 2026	124.60	125.05	124.00	124.95	124.95	0.89%	168,230
Jun 4, 2026	123.90	124.80	123.25	123.85	123.85	0.20%	110,867
Jun 3, 2026	121.70	123.70	121.25	123.60	123.60	1.10%	295,758
Jun 2, 2026	124.20	124.40	121.80	122.25	122.25	-0.97%	194,445
Jun 1, 2026	124.45	124.75	122.60	123.45	123.45	-1.04%	199,736
May 29, 2026	124.00	125.70	123.80	124.75	124.75	0.85%	629,866
May 28, 2026	125.60	125.70	122.75	123.70	123.70	-1.79%	221,764
May 27, 2026	122.55	127.00	122.55	125.95	125.95	3.71%	454,700
May 26, 2026	124.00	124.85	121.40	121.45	121.45	-2.06%	235,698
May 25, 2026	122.70	124.50	122.70	124.00	124.00	2.48%	145,561
May 22, 2026	123.15	124.25	121.00	121.00	121.00	-1.31%	313,061
May 21, 2026	124.10	124.90	122.60	122.60	122.60	-3.50%	398,820
May 20, 2026	124.10	127.80	123.70	127.05	127.05	2.13%	315,052
May 19, 2026	130.90	132.10	128.70	129.20	124.40	-1.41%	265,138
May 18, 2026	129.65	132.05	127.60	131.05	126.18	0.34%	321,250
May 15, 2026	132.00	133.35	130.30	130.60	125.75	-1.62%	295,432
May 14, 2026	133.85	134.60	132.75	132.75	127.82	-0.08%	200,628
May 13, 2026	136.65	137.00	132.05	132.85	127.91	-2.06%	363,027
May 12, 2026	138.20	138.65	135.50	135.65	130.61	-2.20%	206,740
May 11, 2026	138.40	138.70	136.45	138.70	133.55	-0.22%	213,119
May 8, 2026	141.00	141.00	138.45	139.00	133.84	-1.94%	159,094
May 7, 2026	142.20	144.15	141.75	141.75	136.48	-0.67%	213,885
May 6, 2026	139.35	144.15	139.35	142.70	137.40	3.71%	234,824
May 5, 2026	134.75	138.55	134.75	137.60	132.49	2.34%	183,328
May 4, 2026	137.55	137.90	133.65	134.45	129.45	-1.86%	171,535
Apr 30, 2026	133.95	137.20	132.90	137.00	131.91	1.48%	327,688
Apr 29, 2026	136.70	136.75	134.00	135.00	129.98	-1.35%	215,653
Apr 28, 2026	136.40	137.05	135.75	136.85	131.77	0.62%	218,286
Apr 27, 2026	135.70	137.35	135.30	136.00	130.95	0.55%	169,444
Apr 24, 2026	137.50	137.85	134.90	135.25	130.23	-2.17%	216,820