Eiffage SA (ETR:EF3)
Germany · Delayed Price · Currency is EUR 119.20
+0.05 (0.04%)
At close: Nov 28, 2025
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 119.30 | 119.50 | 119.20 | 119.20 | 119.20 | 0.04% | 435 |
| Nov 27, 2025 | 118.20 | 119.15 | 118.20 | 119.15 | 119.15 | 1.71% | 76 |
| Nov 26, 2025 | 116.45 | 117.15 | 116.30 | 117.15 | 117.15 | 2.76% | 110 |
| Nov 24, 2025 | 113.85 | 114.60 | 113.30 | 114.00 | 114.00 | 1.33% | 1,528 |
| Nov 21, 2025 | 111.85 | 112.50 | 111.75 | 112.50 | 112.50 | 0.22% | 195 |
| Nov 20, 2025 | 112.25 | 112.25 | 112.20 | 112.25 | 112.25 | -0.80% | 314 |
| Nov 19, 2025 | 112.35 | 113.15 | 112.35 | 113.15 | 113.15 | 1.16% | 153 |
| Nov 17, 2025 | 111.65 | 111.85 | 111.65 | 111.85 | 111.85 | 0.45% | 81 |
| Nov 14, 2025 | 111.15 | 111.60 | 111.15 | 111.35 | 111.35 | -0.85% | 109 |
| Nov 13, 2025 | 112.10 | 112.30 | 112.10 | 112.30 | 112.30 | 1.22% | 1 |
| Nov 12, 2025 | 109.65 | 111.00 | 109.65 | 110.95 | 110.95 | 1.46% | 677 |
| Nov 11, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 0.37% | 858 |
| Nov 10, 2025 | 108.30 | 108.95 | 108.30 | 108.95 | 108.95 | 1.35% | 1,130 |
| Nov 7, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.97% | 6 |
| Nov 6, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.46% | 50 |
| Nov 5, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.93% | 120 |
| Nov 4, 2025 | 106.20 | 107.20 | 106.20 | 107.05 | 107.05 | -0.51% | 1,100 |
| Nov 3, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.80% | 3 |
| Oct 31, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 0.09% | - |
| Oct 30, 2025 | 106.50 | 106.65 | 106.50 | 106.65 | 106.65 | - | 76 |
| Oct 29, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -0.97% | - |
| Oct 28, 2025 | 107.90 | 108.10 | 107.90 | 107.70 | 107.70 | -1.19% | 98 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.27% | 76 |
| Oct 24, 2025 | 110.45 | 110.45 | 108.50 | 110.40 | 110.40 | -1.78% | 272 |
| Oct 23, 2025 | 111.35 | 112.40 | 111.35 | 112.40 | 112.40 | 0.18% | 45 |
| Oct 22, 2025 | 112.15 | 112.20 | 112.15 | 112.20 | 112.20 | 1.22% | 1 |
| Oct 21, 2025 | 111.25 | 111.25 | 110.85 | 110.85 | 110.85 | -1.69% | 13 |
| Oct 20, 2025 | 111.45 | 112.75 | 111.40 | 112.75 | 112.75 | -0.66% | 509 |
| Oct 17, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 3 |
| Oct 16, 2025 | 112.05 | 113.00 | 112.05 | 113.00 | 113.00 | -0.26% | 3 |
| Oct 15, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.21% | 4 |
| Oct 14, 2025 | 109.70 | 111.60 | 109.70 | 111.95 | 111.95 | 2.90% | 108 |
| Oct 13, 2025 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -0.73% | 172 |
| Oct 10, 2025 | 109.50 | 109.95 | 109.50 | 109.60 | 109.60 | -0.18% | 170 |
| Oct 9, 2025 | 109.05 | 111.00 | 109.05 | 109.80 | 109.80 | 1.90% | 530 |
| Oct 8, 2025 | 107.00 | 107.90 | 107.00 | 107.75 | 107.75 | 2.52% | 1,988 |
| Oct 7, 2025 | 104.50 | 105.55 | 104.50 | 105.10 | 105.10 | -0.61% | 128 |
| Oct 6, 2025 | 105.85 | 105.85 | 105.50 | 105.75 | 105.75 | -2.40% | 100 |
| Oct 3, 2025 | 109.45 | 109.75 | 108.35 | 108.35 | 108.35 | -1.05% | 63 |
| Oct 2, 2025 | 109.05 | 109.50 | 109.05 | 109.50 | 109.50 | 0.41% | 4 |
| Oct 1, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.32% | 144 |
| Sep 30, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.40% | - |
| Sep 29, 2025 | 107.05 | 107.20 | 107.05 | 107.20 | 107.20 | -0.79% | 1,066 |
| Sep 26, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 1.03% | 85 |
| Sep 25, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -1.29% | - |
| Sep 24, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.91% | 17 |
| Sep 23, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | -0.77% | - |
| Sep 22, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.25% | - |
| Sep 19, 2025 | 111.35 | 111.60 | 111.15 | 111.60 | 111.60 | 0.86% | 1,700 |
| Sep 18, 2025 | 110.40 | 110.65 | 110.40 | 110.65 | 110.65 | 0.87% | 310 |