Skip to main content
logo
Eiffage SA (ETR:EF3)
Germany flag Germany · Delayed Price · Currency is EUR
121.60
-0.15 (-0.12%)
Last updated: Jun 3, 2026, 8:05 AM CET

ETR:EF3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026122.90122.90122.50122.50122.50-0.57%366
Jun 1, 2026122.85123.20122.85123.20123.20-1.48%72
May 29, 2026124.30125.75124.30125.05125.051.34%437
May 28, 2026124.15124.15123.40123.40123.401.31%76
May 26, 2026124.40124.40121.25121.80121.80-2.01%181
May 25, 2026123.65124.30123.65124.30124.302.47%47
May 22, 2026123.10123.10121.25121.30121.30-1.26%120
May 21, 2026122.85122.85122.85122.85122.85-1.52%242
May 20, 2026124.70124.75124.70124.75124.750.20%215
May 19, 2026129.30129.30129.30129.30124.50-3.04%184
May 15, 2026133.35133.35133.35133.35128.40-21
May 14, 2026133.30133.45133.30133.35128.40-0.15%53
May 13, 2026134.60134.60132.40133.55128.59-1.73%295
May 12, 2026137.30137.30135.90135.90130.85-1.63%114
May 11, 2026137.20138.15137.20138.15133.02-0.50%682
May 8, 2026138.85138.85138.85138.85133.70-3.51%48
May 7, 2026143.40143.90143.40143.90138.565.07%313
May 5, 2026136.95136.95136.95136.95131.87-45
Apr 30, 2026136.55136.95136.55136.95131.871.67%243
Apr 29, 2026134.70134.70134.25134.70129.70-1.43%156
Apr 28, 2026136.15136.65136.15136.65131.58-0.29%7
Apr 27, 2026137.05137.05137.05137.05131.96-0.83%61
Apr 24, 2026138.20138.20138.20138.20133.07-100
Apr 23, 2026138.20138.20138.20138.20133.070.18%230
Apr 22, 2026140.25140.25137.95137.95132.83-2.23%44
Apr 20, 2026141.10141.10141.10141.10135.861.40%80
Apr 17, 2026139.15139.15139.15139.15133.980.98%234
Apr 16, 2026137.80137.80137.80137.80132.68-1.22%22
Apr 15, 2026140.95140.95139.50139.50134.32-0.64%288
Apr 14, 2026140.40140.40140.40140.40135.190.18%-
Apr 13, 2026139.60140.25139.60140.15134.95-1.48%293
Apr 10, 2026142.25142.25142.25142.25136.97-32
Apr 9, 2026142.40142.40142.05142.25136.970.42%18
Apr 8, 2026142.00142.00141.65141.65136.395.36%76
Apr 7, 2026136.55136.65134.45134.45129.46-0.70%582
Apr 2, 2026133.70135.75133.70135.40130.370.22%173
Apr 1, 2026134.70135.10134.70135.10130.083.13%17
Mar 31, 2026131.00131.00131.00131.00126.141.91%18
Mar 30, 2026128.60128.95128.55128.55123.78-0.39%257
Mar 27, 2026129.35129.75129.05129.05124.26-1.94%81
Mar 26, 2026131.60131.60131.60131.60126.71-1.20%17
Mar 25, 2026133.55133.55133.20133.20128.261.80%104
Mar 24, 2026131.00131.60130.85130.85125.993.23%3,002
Mar 23, 2026127.35127.35126.75126.75122.04-4.20%256
Mar 20, 2026132.30132.30132.30132.30127.390.57%20
Mar 19, 2026131.65132.05131.55131.55126.67-2.92%109
Mar 18, 2026135.50135.50135.00135.50130.47-0.11%241
Mar 17, 2026136.40136.40135.65135.65130.610.63%28
Mar 16, 2026135.45135.45134.80134.80129.800.26%30
Mar 13, 2026136.70136.70134.45134.45129.46-0.74%775