Skip to main content
logo
Eiffage SA (EPA:FGR)
France flag France · Delayed Price · Currency is EUR
121.00
-1.60 (-1.31%)
May 22, 2026, 5:35 PM CET

Eiffage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026123.15124.25121.00121.00121.00-1.31%313,061
May 21, 2026124.10124.90122.60122.60122.60-3.50%398,820
May 20, 2026124.10127.80123.70127.05127.052.13%315,052
May 19, 2026130.90132.10128.70129.20124.40-1.41%265,138
May 18, 2026129.65132.05127.60131.05126.180.34%321,250
May 15, 2026132.00133.35130.30130.60125.75-1.62%295,432
May 14, 2026133.85134.60132.75132.75127.82-0.08%200,628
May 13, 2026136.65137.00132.05132.85127.91-2.06%363,027
May 12, 2026138.20138.65135.50135.65130.61-2.20%206,740
May 11, 2026138.40138.70136.45138.70133.55-0.22%213,119
May 8, 2026141.00141.00138.45139.00133.84-1.94%159,094
May 7, 2026142.20144.15141.75141.75136.48-0.67%213,885
May 6, 2026139.35144.15139.35142.70137.403.71%234,824
May 5, 2026134.75138.55134.75137.60132.492.34%183,328
May 4, 2026137.55137.90133.65134.45129.45-1.86%171,535
Apr 30, 2026133.95137.20132.90137.00131.911.48%327,688
Apr 29, 2026136.70136.75134.00135.00129.98-1.35%215,653
Apr 28, 2026136.40137.05135.75136.85131.770.62%218,286
Apr 27, 2026135.70137.35135.30136.00130.950.55%169,444
Apr 24, 2026137.50137.85134.90135.25130.23-2.17%216,820
Apr 23, 2026138.30139.10136.38138.25133.11-0.04%136,636
Apr 22, 2026140.75141.40137.80138.30133.16-1.39%373,250
Apr 21, 2026141.25142.15140.20140.25135.04-0.71%215,466
Apr 20, 2026141.20141.90140.40141.25136.00-1.02%255,822
Apr 17, 2026139.20142.95137.45142.70137.401.71%294,401
Apr 16, 2026139.15140.80139.15140.30135.090.83%234,130
Apr 15, 2026140.70141.70138.90139.15133.98-0.86%241,785
Apr 14, 2026141.00141.10138.75140.35135.14-0.11%346,321
Apr 13, 2026140.35140.75139.30140.50135.28-0.71%272,831
Apr 10, 2026143.05144.40141.50141.50136.24-0.88%467,979
Apr 9, 2026142.00143.00141.65142.75137.450.78%242,618
Apr 8, 2026141.55142.90140.30141.65136.395.28%297,845
Apr 7, 2026136.20137.50134.20134.55129.55-0.85%200,452
Apr 2, 2026134.25136.00132.95135.70130.66-0.33%192,112
Apr 1, 2026134.95136.35134.40136.15131.093.81%169,143
Mar 31, 2026129.25132.20129.25131.15126.281.79%215,013
Mar 30, 2026129.15129.85128.20128.85124.06-0.39%243,431
Mar 27, 2026130.40131.25127.60129.35124.54-1.60%252,401
Mar 26, 2026132.85133.00130.95131.45126.57-1.42%213,694
Mar 25, 2026133.60134.60132.85133.35128.400.95%232,510
Mar 24, 2026130.90132.45130.10132.10127.191.34%426,939
Mar 23, 2026126.90133.95125.90130.35125.511.60%378,676
Mar 20, 2026132.50133.25128.30128.30123.53-1.95%635,939
Mar 19, 2026134.00134.10130.85130.85125.99-3.32%435,207
Mar 18, 2026136.80137.35134.70135.35130.32-0.29%314,393
Mar 17, 2026134.80137.00134.45135.75130.710.85%221,250
Mar 16, 2026133.80135.85133.65134.60129.600.37%236,053
Mar 13, 2026134.35136.20131.60134.10129.12-0.56%270,631
Mar 12, 2026135.65136.20133.75134.85129.84-0.66%221,437
Mar 11, 2026135.00136.15133.80135.75130.710.22%125,114