Eiffage SA (ETR:EF3)
Germany · Delayed Price · Currency is EUR 138.20
+0.25 (0.18%)
At close: Apr 23, 2026
ETR:EF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | - | -1.45% | - |
| Apr 22, 2026 | 140.25 | 140.25 | 137.95 | 137.95 | 137.95 | -2.23% | 44 |
| Apr 20, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.40% | 80 |
| Apr 17, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 0.98% | 234 |
| Apr 16, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.22% | 22 |
| Apr 15, 2026 | 140.95 | 140.95 | 139.50 | 139.50 | 139.50 | -0.64% | 288 |
| Apr 14, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.18% | - |
| Apr 13, 2026 | 139.60 | 140.25 | 139.60 | 140.15 | 140.15 | -1.48% | 293 |
| Apr 10, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - | 32 |
| Apr 9, 2026 | 142.40 | 142.40 | 142.05 | 142.25 | 142.25 | 0.42% | 18 |
| Apr 8, 2026 | 142.00 | 142.00 | 141.65 | 141.65 | 141.65 | 5.36% | 76 |
| Apr 7, 2026 | 136.55 | 136.65 | 134.45 | 134.45 | 134.45 | -0.70% | 582 |
| Apr 2, 2026 | 133.70 | 135.75 | 133.70 | 135.40 | 135.40 | 0.22% | 173 |
| Apr 1, 2026 | 134.70 | 135.10 | 134.70 | 135.10 | 135.10 | 3.13% | 17 |
| Mar 31, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.91% | 18 |
| Mar 30, 2026 | 128.60 | 128.95 | 128.55 | 128.55 | 128.55 | -0.39% | 257 |
| Mar 27, 2026 | 129.35 | 129.75 | 129.05 | 129.05 | 129.05 | -1.94% | 81 |
| Mar 26, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.20% | 17 |
| Mar 25, 2026 | 133.55 | 133.55 | 133.20 | 133.20 | 133.20 | 1.80% | 104 |
| Mar 24, 2026 | 131.00 | 131.60 | 130.85 | 130.85 | 130.85 | 3.23% | 3,002 |
| Mar 23, 2026 | 127.35 | 127.35 | 126.75 | 126.75 | 126.75 | -4.20% | 256 |
| Mar 20, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.57% | 20 |
| Mar 19, 2026 | 131.65 | 132.05 | 131.55 | 131.55 | 131.55 | -2.92% | 109 |
| Mar 18, 2026 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | -0.11% | 241 |
| Mar 17, 2026 | 136.40 | 136.40 | 135.65 | 135.65 | 135.65 | 0.63% | 28 |
| Mar 16, 2026 | 135.45 | 135.45 | 134.80 | 134.80 | 134.80 | 0.26% | 30 |
| Mar 13, 2026 | 136.70 | 136.70 | 134.45 | 134.45 | 134.45 | -0.74% | 775 |
| Mar 12, 2026 | 135.25 | 135.45 | 135.05 | 135.45 | 135.45 | 0.11% | 183 |
| Mar 11, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.07% | 76 |
| Mar 10, 2026 | 136.25 | 136.60 | 135.40 | 135.40 | 135.40 | 1.80% | 2,403 |
| Mar 9, 2026 | 132.40 | 134.10 | 131.75 | 133.00 | 133.00 | -3.76% | 2,493 |
| Mar 5, 2026 | 141.65 | 141.65 | 137.80 | 138.20 | 138.20 | -2.26% | 612 |
| Mar 4, 2026 | 140.25 | 143.90 | 139.90 | 141.40 | 141.40 | 1.40% | 520 |
| Mar 3, 2026 | 140.60 | 140.60 | 139.45 | 139.45 | 139.45 | -2.24% | 326 |
| Mar 2, 2026 | 142.15 | 143.85 | 142.15 | 142.65 | 142.65 | -2.16% | 2,461 |
| 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 |