Skip to main content
logo
Eiffage SA (ETR:EF3)
Germany flag Germany · Delayed Price · Currency is EUR
128.50
-1.00 (-0.77%)
At close: Jun 23, 2026

ETR:EF3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026128.50128.50128.50128.50--1.34%-
Jun 22, 2026129.00130.25128.50130.25130.251.36%368
Jun 19, 2026130.00130.25128.50128.50128.50-1.53%71
Jun 18, 2026130.50130.50130.50130.50130.500.42%-
Jun 17, 2026130.10130.40129.95129.95129.950.23%413
Jun 16, 2026128.90129.65128.90129.65129.650.43%126
Jun 15, 2026128.50129.10128.30129.10129.102.18%41
Jun 12, 2026126.55126.55126.35126.35126.351.61%269
Jun 11, 2026124.35124.35124.35124.35124.350.85%1
Jun 10, 2026122.50123.60122.50123.30123.300.33%481
Jun 9, 2026124.50124.50122.90122.90122.90-1.05%10
Jun 8, 2026123.50124.20123.50124.20124.20-0.24%261
Jun 5, 2026124.50124.50124.50124.50124.500.77%76
Jun 4, 2026123.65123.75123.35123.55123.55-0.04%43
Jun 3, 2026123.60123.60123.60123.60123.600.90%231
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