Eiffage SA (EPA:FGR)
France · Delayed Price · Currency is EUR 99.72
+1.00 (1.01%)
Oct 12, 2026, 5:35 PM CET
Eiffage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 99.18 | 99.72 | 98.60 | 99.72 | 99.72 | 1.01% | 227,125 |
| Oct 9, 2026 | 99.84 | 100.00 | 98.38 | 98.72 | 98.72 | -0.26% | 194,284 |
| Oct 8, 2026 | 98.44 | 99.86 | 97.36 | 98.98 | 98.98 | -0.06% | 235,803 |
| Oct 7, 2026 | 101.25 | 102.20 | 99.04 | 99.04 | 99.04 | -2.90% | 324,149 |
| Oct 6, 2026 | 100.50 | 103.15 | 100.15 | 102.00 | 102.00 | 1.69% | 311,932 |
| Oct 5, 2026 | 99.50 | 100.55 | 99.08 | 100.30 | 100.30 | 0.20% | 235,981 |
| Oct 2, 2026 | 99.72 | 101.05 | 98.92 | 100.10 | 100.10 | 0.54% | 308,166 |
| Oct 1, 2026 | 99.18 | 100.30 | 98.12 | 99.56 | 99.56 | -0.59% | 453,050 |
| Sep 30, 2026 | 102.85 | 103.40 | 99.92 | 100.15 | 100.15 | -2.53% | 580,624 |
| Sep 29, 2026 | 103.65 | 103.90 | 101.05 | 102.75 | 102.75 | -3.07% | 335,128 |
| Sep 28, 2026 | 106.65 | 106.90 | 105.65 | 106.00 | 106.00 | -0.05% | 182,350 |
| Sep 25, 2026 | 105.85 | 106.95 | 105.50 | 106.05 | 106.05 | 0.71% | 130,473 |
| Sep 24, 2026 | 105.75 | 106.55 | 104.90 | 105.30 | 105.30 | -0.57% | 202,934 |
| Sep 23, 2026 | 108.25 | 108.45 | 105.75 | 105.90 | 105.90 | -1.85% | 177,251 |
| Sep 22, 2026 | 107.65 | 108.80 | 107.25 | 107.90 | 107.90 | 0.84% | 213,905 |
| Sep 21, 2026 | 106.60 | 107.40 | 106.40 | 107.00 | 107.00 | 0.66% | 215,873 |
| Sep 18, 2026 | 107.80 | 107.90 | 105.80 | 106.30 | 106.30 | -1.57% | 786,643 |
| Sep 17, 2026 | 107.95 | 108.75 | 106.95 | 108.00 | 108.00 | 0.28% | 269,086 |
| Sep 16, 2026 | 105.75 | 108.00 | 105.75 | 107.70 | 107.70 | 1.89% | 291,827 |
| Sep 15, 2026 | 106.40 | 106.70 | 105.50 | 105.70 | 105.70 | -0.75% | 355,596 |
| Sep 14, 2026 | 107.15 | 107.50 | 105.70 | 106.50 | 106.50 | -0.84% | 247,643 |
| Sep 11, 2026 | 106.85 | 107.70 | 106.55 | 107.40 | 107.40 | 0.66% | 405,380 |
| Sep 10, 2026 | 107.90 | 108.40 | 106.25 | 106.70 | 106.70 | -1.07% | 255,847 |
| Sep 9, 2026 | 109.10 | 109.75 | 107.70 | 107.85 | 107.85 | -1.82% | 417,548 |
| Sep 8, 2026 | 108.90 | 109.95 | 108.88 | 109.85 | 109.85 | 0.78% | 317,842 |
| Sep 7, 2026 | 109.00 | 110.15 | 108.80 | 109.00 | 109.00 | 0.09% | 244,762 |
| Sep 4, 2026 | 108.95 | 109.20 | 107.95 | 108.90 | 108.90 | -0.32% | 310,224 |
| Sep 3, 2026 | 107.55 | 109.45 | 107.30 | 109.25 | 109.25 | 1.91% | 315,417 |
| Sep 2, 2026 | 108.90 | 109.40 | 107.20 | 107.20 | 107.20 | -1.74% | 292,358 |
| 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 |