Eiffage SA (ETR:EF3)
Germany · Delayed Price · Currency is EUR 118.10
+0.10 (0.08%)
Last updated: Aug 24, 2026, 10:07 AM CET
ETR:EF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | - | 0.08% | - |
| 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 |
| Jul 9, 2026 | 119.45 | 120.80 | 119.45 | 120.75 | 120.75 | 1.26% | 1,184 |
| Jul 8, 2026 | 120.70 | 120.70 | 118.85 | 119.25 | 119.25 | -3.71% | 473 |
| Jul 7, 2026 | 126.50 | 126.50 | 123.85 | 123.85 | 123.85 | -2.56% | 554 |
| Jul 6, 2026 | 129.10 | 129.10 | 126.80 | 127.10 | 127.10 | 0.08% | 285 |
| Jul 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1 |
| Jul 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.67% | 178 |
| Jul 1, 2026 | 127.35 | 127.35 | 126.15 | 126.15 | 126.15 | -1.87% | 31 |
| Jun 30, 2026 | 129.00 | 129.00 | 128.55 | 128.55 | 128.55 | 0.19% | 185 |
| Jun 29, 2026 | 127.70 | 128.30 | 126.90 | 128.30 | 128.30 | -1.46% | 434 |
| Jun 26, 2026 | 130.50 | 130.50 | 130.15 | 130.20 | 130.20 | -0.88% | 286 |
| Jun 25, 2026 | 129.75 | 131.80 | 129.65 | 131.35 | 131.35 | 1.90% | 373 |
| Jun 24, 2026 | 128.95 | 128.95 | 128.90 | 128.90 | 128.90 | -0.85% | 145 |
| Jun 23, 2026 | 129.40 | 130.05 | 129.40 | 130.00 | 130.00 | -0.19% | 154 |
| Jun 22, 2026 | 129.00 | 130.25 | 128.50 | 130.25 | 130.25 | 1.36% | 368 |
| Jun 19, 2026 | 130.00 | 130.25 | 128.50 | 128.50 | 128.50 | -1.53% | 71 |
| Jun 18, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.42% | - |
| Jun 17, 2026 | 130.10 | 130.40 | 129.95 | 129.95 | 129.95 | 0.23% | 413 |
| Jun 16, 2026 | 128.90 | 129.65 | 128.90 | 129.65 | 129.65 | 0.43% | 126 |
| Jun 15, 2026 | 128.50 | 129.10 | 128.30 | 129.10 | 129.10 | 2.18% | 41 |