Eiffage SA (EPA:FGRMC)
France · Delayed Price · Currency is EUR · Price in USD 126.65
+1.35 (1.08%)
At close: Sep 3, 2026
EPA:FGRMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - | - |
| Sep 3, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 1.08% | 115 |
| Sep 2, 2026 | 125.35 | 125.35 | 125.30 | 125.30 | 125.30 | -0.44% | 245 |
| Sep 1, 2026 | 126.55 | 126.55 | 125.85 | 125.85 | 125.85 | -1.29% | 406 |
| Aug 31, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.35% | 29 |
| Aug 28, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - | - |
| Aug 27, 2026 | 131.75 | 131.75 | 127.55 | 127.95 | 127.95 | -7.38% | 919 |
| Aug 26, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -0.07% | 111 |
| Aug 25, 2026 | 138.30 | 138.30 | 138.25 | 138.25 | 138.25 | -1.46% | 238 |
| Aug 24, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 21, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 20, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 19, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 18, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 17, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 14, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 13, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 12, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 11, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -0.21% | 28 |
| Aug 10, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Aug 7, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Aug 6, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Aug 5, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Aug 4, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Aug 3, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Jul 31, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Jul 30, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.11% | 240 |
| Jul 29, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - | - |
| Jul 28, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - | - |
| Jul 27, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - | - |
| Jul 24, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - | - |
| Jul 23, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -0.32% | 100 |
| Jul 22, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Jul 21, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Jul 20, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Jul 17, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Jul 16, 2026 | 139.45 | 139.50 | 139.45 | 139.50 | 139.50 | 0.90% | 274 |
| Jul 15, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - | - |
| Jul 14, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 0.04% | 140 |
| Jul 13, 2026 | 138.15 | 138.20 | 138.15 | 138.20 | 138.20 | -0.54% | 139 |
| Jul 10, 2026 | 138.45 | 138.95 | 138.45 | 138.95 | 138.95 | 0.80% | 519 |
| Jul 9, 2026 | 136.70 | 137.85 | 136.65 | 137.85 | 137.85 | 0.66% | 487 |
| Jul 8, 2026 | 139.60 | 139.60 | 136.95 | 136.95 | 136.95 | -3.79% | 281 |
| Jul 7, 2026 | 144.70 | 144.70 | 142.35 | 142.35 | 142.35 | -1.42% | 121 |
| Jul 6, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - | - |
| Jul 3, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - | - |
| Jul 2, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - | - |
| Jul 1, 2026 | 143.95 | 144.40 | 143.95 | 144.40 | 144.40 | -1.60% | 167 |
| Jun 30, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 0.72% | 75 |
| Jun 29, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.31% | 100 |