Eiffage SA (ETR:EF3)
Germany · Delayed Price · Currency is EUR 106.45
-1.30 (-1.21%)
At close: Sep 18, 2026
ETR:EF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.55 | 107.55 | 106.30 | 106.45 | 106.45 | -1.21% | 369 |
| Sep 17, 2026 | 108.30 | 108.30 | 107.60 | 107.75 | 107.75 | 0.14% | 328 |
| Sep 16, 2026 | 106.05 | 107.85 | 106.00 | 107.60 | 107.60 | 1.51% | 784 |
| Sep 15, 2026 | 106.30 | 106.75 | 105.60 | 106.00 | 106.00 | -0.19% | 1,983 |
| Sep 14, 2026 | 107.05 | 107.45 | 105.95 | 106.20 | 106.20 | -1.21% | 935 |
| Sep 11, 2026 | 107.15 | 107.55 | 107.10 | 107.50 | 107.50 | 1.03% | 491 |
| Sep 10, 2026 | 108.15 | 108.15 | 106.25 | 106.40 | 106.40 | -1.25% | 741 |
| Sep 9, 2026 | 109.35 | 109.55 | 107.75 | 107.75 | 107.75 | -1.55% | 658 |
| Sep 8, 2026 | 109.45 | 109.75 | 109.20 | 109.45 | 109.45 | 0.18% | 799 |
| Sep 7, 2026 | 109.20 | 110.00 | 109.20 | 109.25 | 109.25 | 0.64% | 270 |
| Sep 4, 2026 | 108.65 | 108.65 | 108.40 | 108.55 | 108.55 | -0.87% | 385 |
| Sep 3, 2026 | 109.20 | 109.50 | 109.20 | 109.50 | 109.50 | 1.77% | 243 |
| Sep 2, 2026 | 108.90 | 108.90 | 107.55 | 107.60 | 107.60 | -0.51% | 387 |
| Sep 1, 2026 | 108.75 | 109.05 | 108.15 | 108.15 | 108.15 | -1.01% | 593 |
| Aug 31, 2026 | 110.00 | 110.00 | 108.60 | 109.25 | 109.25 | -0.14% | 1,296 |
| Aug 28, 2026 | 110.45 | 110.45 | 108.80 | 109.40 | 109.40 | 0.05% | 503 |
| Aug 27, 2026 | 112.35 | 112.35 | 108.85 | 109.35 | 109.35 | -8.72% | 1,882 |
| Aug 26, 2026 | 118.70 | 119.80 | 117.45 | 119.80 | 119.80 | 1.44% | 1,025 |
| Aug 25, 2026 | 118.80 | 118.80 | 118.10 | 118.10 | 118.10 | - | 254 |
| Aug 24, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.08% | 309 |
| Aug 21, 2026 | 117.95 | 118.35 | 117.80 | 118.00 | 118.00 | 0.13% | 505 |
| Aug 20, 2026 | 118.95 | 118.95 | 117.80 | 117.85 | 117.85 | -0.67% | 772 |
| Aug 19, 2026 | 119.55 | 120.10 | 118.65 | 118.65 | 118.65 | -0.21% | 193 |
| Aug 18, 2026 | 119.95 | 120.10 | 118.80 | 118.90 | 118.90 | -0.67% | 260 |
| Aug 17, 2026 | 120.10 | 120.10 | 119.65 | 119.70 | 119.70 | -0.87% | 258 |
| Aug 14, 2026 | 120.90 | 121.10 | 120.25 | 120.75 | 120.75 | -0.33% | 467 |
| Aug 13, 2026 | 121.95 | 121.95 | 121.15 | 121.15 | 121.15 | -1.06% | 356 |
| Aug 12, 2026 | 122.20 | 122.55 | 122.20 | 122.45 | 122.45 | 0.49% | 127 |
| Aug 11, 2026 | 122.70 | 122.75 | 121.65 | 121.85 | 121.85 | -2.48% | 188 |
| Aug 10, 2026 | 123.70 | 124.95 | 123.70 | 124.95 | 124.95 | 1.34% | 67 |
| Aug 7, 2026 | 124.90 | 124.90 | 123.25 | 123.30 | 123.30 | -2.41% | 310 |
| Aug 6, 2026 | 125.10 | 126.35 | 124.50 | 126.35 | 126.35 | 1.53% | 76 |
| Aug 5, 2026 | 125.00 | 125.20 | 124.45 | 124.45 | 124.45 | -1.03% | 219 |
| Aug 4, 2026 | 124.95 | 126.00 | 124.95 | 125.75 | 125.75 | 0.88% | 217 |
| Aug 3, 2026 | 125.40 | 125.40 | 124.65 | 124.65 | 124.65 | 0.93% | 187 |
| Jul 31, 2026 | 123.20 | 123.50 | 123.20 | 123.50 | 123.50 | 3.65% | 153 |
| Jul 29, 2026 | 120.75 | 120.80 | 119.15 | 119.15 | 119.15 | -2.26% | 569 |
| Jul 28, 2026 | 121.80 | 121.90 | 121.40 | 121.90 | 121.90 | -0.08% | 276 |
| Jul 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.29% | 76 |
| Jul 24, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | 0.99% | - |
| Jul 23, 2026 | 122.30 | 122.30 | 121.15 | 121.15 | 121.15 | -1.02% | 100 |
| Jul 22, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | 52 |
| Jul 21, 2026 | 122.80 | 122.95 | 121.70 | 122.40 | 122.40 | 0.29% | 498 |
| Jul 20, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 0.29% | 47 |
| Jul 17, 2026 | 122.50 | 122.50 | 120.00 | 121.70 | 121.70 | -0.08% | 711 |
| Jul 16, 2026 | 121.65 | 121.80 | 121.00 | 121.80 | 121.80 | -0.25% | 844 |
| Jul 15, 2026 | 121.95 | 122.10 | 121.95 | 122.10 | 122.10 | 0.66% | 129 |
| Jul 14, 2026 | 119.30 | 121.30 | 119.30 | 121.30 | 121.30 | 0.37% | 176 |
| Jul 13, 2026 | 120.85 | 120.95 | 120.70 | 120.85 | 120.85 | -0.08% | 821 |
| Jul 10, 2026 | 121.25 | 121.85 | 120.75 | 120.95 | 120.95 | 0.17% | 912 |