Eiffage SA (ETR:EF3)
Germany · Delayed Price · Currency is EUR 145.80
+0.50 (0.34%)
At close: Feb 27, 2026
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 146.30 | 146.30 | 143.40 | 145.80 | 145.80 | 0.34% | 246 |
| Feb 26, 2026 | 143.55 | 146.15 | 143.55 | 145.30 | 145.30 | 1.61% | 845 |
| Feb 25, 2026 | 141.75 | 143.00 | 141.75 | 143.00 | 143.00 | -0.35% | 420 |
| Feb 24, 2026 | 143.75 | 143.75 | 143.50 | 143.50 | 143.50 | 0.49% | 144 |
| Feb 23, 2026 | 143.05 | 143.40 | 142.80 | 142.80 | 142.80 | 0.11% | 167 |
| Feb 20, 2026 | 142.25 | 142.65 | 142.25 | 142.65 | 142.65 | 1.13% | 16 |
| Feb 19, 2026 | 140.85 | 141.05 | 140.85 | 141.05 | 141.05 | 0.14% | 160 |
| Feb 18, 2026 | 140.10 | 140.85 | 140.10 | 140.85 | 140.85 | 1.11% | 1,931 |
| Feb 17, 2026 | 139.15 | 139.30 | 139.15 | 139.30 | 139.30 | 1.27% | 282 |
| Feb 16, 2026 | 136.60 | 137.55 | 136.60 | 137.55 | 137.55 | 2.04% | 1,139 |
| Feb 12, 2026 | 136.05 | 136.05 | 134.80 | 134.80 | 134.80 | -0.19% | 126 |
| Feb 11, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1.47% | 82 |
| Feb 10, 2026 | 133.60 | 133.60 | 133.10 | 133.10 | 133.10 | -0.04% | 296 |
| Feb 9, 2026 | 134.05 | 134.05 | 133.15 | 133.15 | 133.15 | 0.83% | 168 |
| Feb 6, 2026 | 129.90 | 132.05 | 129.90 | 132.05 | 132.05 | 2.96% | 282 |
| Feb 5, 2026 | 127.75 | 128.25 | 127.70 | 128.25 | 128.25 | -0.12% | 285 |
| Feb 4, 2026 | 129.20 | 129.20 | 128.40 | 128.40 | 128.40 | 1.30% | 1 |
| Feb 3, 2026 | 127.80 | 127.85 | 126.75 | 126.75 | 126.75 | 0.32% | 372 |
| Feb 2, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 1.04% | - |
| Jan 30, 2026 | 125.35 | 125.40 | 124.95 | 125.05 | 125.05 | 1.63% | 370 |
| Jan 29, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -1.28% | - |
| Jan 28, 2026 | 123.70 | 124.65 | 123.70 | 124.65 | 124.65 | -0.08% | 30 |
| Jan 27, 2026 | 123.10 | 124.95 | 123.10 | 124.75 | 124.75 | 3.27% | 557 |
| Jan 26, 2026 | 121.25 | 121.25 | 120.80 | 120.80 | 120.80 | 0.08% | 598 |
| Jan 22, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 2.07% | 40 |
| Jan 21, 2026 | 118.20 | 118.25 | 118.20 | 118.25 | 118.25 | -1.21% | 100 |
| Jan 19, 2026 | 119.05 | 119.70 | 119.05 | 119.70 | 119.70 | -0.25% | 115 |
| Jan 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.50% | 14 |
| Jan 15, 2026 | 120.15 | 120.60 | 119.60 | 120.60 | 120.60 | -0.41% | 106 |
| Jan 14, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.57% | 160 |
| Jan 13, 2026 | 121.75 | 121.80 | 121.75 | 121.80 | 121.80 | -4.81% | 81 |
| Jan 8, 2026 | 128.00 | 128.00 | 127.95 | 127.95 | 127.95 | -0.39% | 45 |
| Jan 7, 2026 | 128.30 | 128.45 | 128.10 | 128.45 | 128.45 | 3.92% | 124 |
| Jan 6, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.76% | 176 |
| Jan 5, 2026 | 123.20 | 124.55 | 123.20 | 124.55 | 124.55 | 0.57% | 21 |
| Jan 2, 2026 | 122.05 | 123.85 | 122.05 | 123.85 | 123.85 | 1.93% | 2 |
| Dec 30, 2025 | 121.75 | 121.80 | 121.50 | 121.50 | 121.50 | -0.25% | 11 |
| Dec 29, 2025 | 121.70 | 121.80 | 121.70 | 121.80 | 121.80 | 0.41% | 76 |
| Dec 23, 2025 | 121.70 | 121.70 | 121.30 | 121.30 | 121.30 | -0.25% | 122 |
| Dec 22, 2025 | 120.30 | 121.60 | 120.30 | 121.60 | 121.60 | -0.04% | 126 |
| Dec 19, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.25% | 10 |
| Dec 18, 2025 | 121.70 | 122.05 | 121.70 | 121.95 | 121.95 | 0.08% | 891 |
| Dec 17, 2025 | 122.20 | 122.35 | 121.85 | 121.85 | 121.85 | -2.40% | 8,414 |
| Dec 16, 2025 | 121.95 | 124.85 | 121.95 | 124.85 | 124.85 | 2.67% | 951 |
| Dec 12, 2025 | 123.20 | 123.20 | 121.60 | 121.60 | 121.60 | -0.12% | 285 |
| Dec 11, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 0.79% | - |
| Dec 9, 2025 | 121.05 | 121.05 | 120.80 | 120.80 | 120.80 | -0.12% | 20 |
| Dec 8, 2025 | 120.25 | 120.95 | 120.25 | 120.95 | 120.95 | 1.09% | 147 |
| Dec 5, 2025 | 119.50 | 120.35 | 119.50 | 119.65 | 119.65 | 0.89% | 304 |
| Dec 4, 2025 | 118.65 | 118.65 | 118.60 | 118.60 | 118.60 | -1.08% | 550 |