Eiffage SA (EPA:FGRMC)
France · Delayed Price · Currency is EUR · Price in USD 112.80
+1.50 (1.35%)
At close: Oct 15, 2026
EPA:FGRMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 114.35 | 114.35 | 112.80 | 112.80 | 112.80 | 1.35% | 13 |
| Oct 14, 2026 | 112.85 | 112.85 | 111.30 | 111.30 | 111.30 | -0.80% | 206 |
| Oct 13, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.90% | 1 |
| Oct 12, 2026 | 110.60 | 111.20 | 110.60 | 111.20 | 111.20 | 0.50% | 11 |
| Oct 9, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.45% | 1 |
| Oct 8, 2026 | 109.45 | 110.15 | 109.45 | 110.15 | 110.15 | -1.39% | 121 |
| Oct 7, 2026 | 111.75 | 111.75 | 111.70 | 111.70 | 111.70 | -1.33% | 160 |
| Oct 6, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.30% | 142 |
| Oct 5, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -1.37% | 8 |
| Oct 2, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.07% | 188 |
| Oct 1, 2026 | 111.60 | 112.10 | 111.60 | 112.10 | 112.10 | -1.80% | 152 |
| Sep 30, 2026 | 114.00 | 114.15 | 114.00 | 114.15 | 114.15 | -2.19% | 252 |
| Sep 29, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -6.00% | 9 |
| Sep 28, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 25, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 24, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 23, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 22, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 21, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 18, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 17, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - | - |
| Sep 16, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 0.98% | 139 |
| Sep 15, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.53% | 151 |
| Sep 14, 2026 | 124.15 | 124.15 | 122.30 | 122.30 | 122.30 | -1.53% | 230 |
| Sep 11, 2026 | 124.25 | 124.25 | 124.20 | 124.20 | 124.20 | -2.40% | 193 |
| Sep 10, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Sep 9, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Sep 8, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.47% | 102 |
| Sep 7, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - | - |
| 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 | - | - |