Eiffage SA (EPA:FGR)
France · Delayed Price · Currency is EUR 108.65
-0.45 (-0.41%)
Sep 2, 2026, 12:14 PM CET
Eiffage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 108.90 | 109.40 | 108.60 | 108.60 | - | -0.46% | 28,296 |
| Sep 1, 2026 | 109.40 | 109.45 | 108.15 | 109.10 | 109.10 | 0.09% | 311,212 |
| Aug 31, 2026 | 110.00 | 110.40 | 108.50 | 109.00 | 109.00 | -0.64% | 509,587 |
| Aug 28, 2026 | 110.00 | 110.70 | 108.60 | 109.70 | 109.70 | 0.83% | 381,272 |
| Aug 27, 2026 | 116.35 | 116.40 | 108.35 | 108.80 | 108.80 | -7.40% | 687,817 |
| Aug 26, 2026 | 118.60 | 119.35 | 117.40 | 117.50 | 117.50 | -0.97% | 255,435 |
| Aug 25, 2026 | 117.80 | 119.05 | 117.80 | 118.65 | 118.65 | 1.06% | 256,515 |
| Aug 24, 2026 | 118.30 | 118.50 | 116.85 | 117.40 | 117.40 | -0.51% | 153,829 |
| Aug 21, 2026 | 118.15 | 118.85 | 117.40 | 118.00 | 118.00 | 0.30% | 225,282 |
| Aug 20, 2026 | 119.60 | 120.35 | 117.60 | 117.65 | 117.65 | -1.30% | 265,310 |
| Aug 19, 2026 | 119.00 | 120.35 | 119.00 | 119.20 | 119.20 | 0.42% | 207,974 |
| Aug 18, 2026 | 119.95 | 120.15 | 118.60 | 118.70 | 118.70 | -1.00% | 153,373 |
| Aug 17, 2026 | 120.80 | 120.95 | 119.45 | 119.90 | 119.90 | -0.75% | 131,162 |
| Aug 14, 2026 | 121.25 | 121.35 | 120.20 | 120.80 | 120.80 | -0.37% | 116,997 |
| Aug 13, 2026 | 122.00 | 122.15 | 120.60 | 121.25 | 121.25 | -0.70% | 203,015 |
| Aug 12, 2026 | 122.60 | 123.25 | 121.80 | 122.10 | 122.10 | 0.49% | 195,185 |
| Aug 11, 2026 | 122.35 | 122.90 | 121.45 | 121.50 | 121.50 | -0.78% | 87,559 |
| Aug 10, 2026 | 123.80 | 124.05 | 122.40 | 122.45 | 122.45 | -0.89% | 126,772 |
| Aug 7, 2026 | 124.85 | 124.95 | 123.20 | 123.55 | 123.55 | -1.36% | 222,872 |
| Aug 6, 2026 | 125.10 | 125.80 | 124.25 | 125.25 | 125.25 | 0.52% | 167,060 |
| Aug 5, 2026 | 125.85 | 126.30 | 124.50 | 124.60 | 124.60 | -0.80% | 140,547 |
| Aug 4, 2026 | 125.65 | 126.20 | 124.50 | 125.60 | 125.60 | 0.52% | 118,820 |
| Aug 3, 2026 | 124.30 | 126.00 | 123.85 | 124.95 | 124.95 | 1.38% | 179,258 |
| Jul 31, 2026 | 123.40 | 123.95 | 122.55 | 123.25 | 123.25 | -0.20% | 179,982 |
| Jul 30, 2026 | 120.30 | 124.60 | 120.00 | 123.50 | 123.50 | 3.69% | 238,352 |
| Jul 29, 2026 | 121.25 | 121.80 | 119.00 | 119.10 | 119.10 | -2.14% | 255,972 |
| Jul 28, 2026 | 121.90 | 123.25 | 121.30 | 121.70 | 121.70 | 0.37% | 116,702 |
| Jul 27, 2026 | 123.10 | 124.00 | 121.10 | 121.25 | 121.25 | -0.61% | 111,490 |
| Jul 24, 2026 | 121.80 | 122.65 | 121.45 | 122.00 | 122.00 | 0.25% | 134,020 |
| Jul 23, 2026 | 122.85 | 122.95 | 120.85 | 121.70 | 121.70 | -0.86% | 230,881 |
| Jul 22, 2026 | 122.70 | 123.70 | 122.25 | 122.75 | 122.75 | 0.04% | 163,860 |
| Jul 21, 2026 | 121.80 | 123.05 | 121.60 | 122.70 | 122.70 | 0.49% | 141,189 |
| Jul 20, 2026 | 120.95 | 123.05 | 120.50 | 122.10 | 122.10 | 0.62% | 164,472 |
| Jul 17, 2026 | 122.10 | 122.85 | 119.25 | 121.35 | 121.35 | -0.78% | 204,956 |
| Jul 16, 2026 | 122.35 | 122.65 | 120.95 | 122.30 | 122.30 | 0.20% | 157,059 |
| Jul 15, 2026 | 120.80 | 122.60 | 120.25 | 122.05 | 122.05 | 0.78% | 120,108 |
| Jul 14, 2026 | 118.75 | 121.25 | 118.30 | 121.10 | 121.10 | 0.46% | 137,013 |
| Jul 13, 2026 | 120.60 | 121.40 | 119.90 | 120.55 | 120.55 | -0.62% | 125,723 |
| Jul 10, 2026 | 121.10 | 122.15 | 120.20 | 121.30 | 121.30 | 0.17% | 192,981 |
| Jul 9, 2026 | 120.00 | 121.30 | 119.30 | 121.10 | 121.10 | 1.72% | 174,657 |
| Jul 8, 2026 | 123.30 | 123.50 | 118.70 | 119.05 | 119.05 | -4.11% | 405,663 |
| Jul 7, 2026 | 127.45 | 128.55 | 123.80 | 124.15 | 124.15 | -2.09% | 237,804 |
| Jul 6, 2026 | 129.60 | 129.60 | 126.80 | 126.80 | 126.80 | -2.16% | 173,530 |
| Jul 3, 2026 | 127.90 | 130.40 | 127.90 | 129.60 | 129.60 | 1.33% | 116,797 |
| 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 |