Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 111.20
-1.50 (-1.33%)
Last updated: Oct 21, 2025, 9:36 AM CET
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 110.75 | 111.90 | 110.75 | 111.90 | 111.90 | 1.40% | 195 |
| Oct 21, 2025 | 112.50 | 112.50 | 110.35 | 110.35 | 110.35 | -2.09% | 30 |
| Oct 20, 2025 | 113.10 | 113.10 | 112.70 | 112.70 | 112.70 | -0.35% | - |
| Oct 17, 2025 | 111.55 | 113.10 | 111.55 | 113.10 | 113.10 | 0.71% | - |
| Oct 16, 2025 | 111.10 | 112.30 | 111.10 | 112.30 | 112.30 | 1.08% | - |
| Oct 15, 2025 | 112.60 | 112.60 | 111.10 | 111.10 | 111.10 | -0.94% | - |
| Oct 14, 2025 | 108.10 | 112.15 | 108.10 | 112.15 | 112.15 | 2.89% | - |
| Oct 13, 2025 | 109.25 | 109.25 | 108.15 | 109.00 | 109.00 | 0.74% | 95 |
| Oct 10, 2025 | 110.15 | 110.15 | 108.20 | 108.20 | 108.20 | -1.59% | - |
| Oct 9, 2025 | 107.55 | 109.95 | 107.55 | 109.95 | 109.95 | 2.33% | - |
| Oct 8, 2025 | 105.60 | 107.45 | 105.60 | 107.45 | 107.45 | 1.85% | - |
| Oct 7, 2025 | 105.40 | 105.50 | 105.40 | 105.50 | 105.50 | -0.14% | - |
| Oct 6, 2025 | 108.25 | 108.25 | 103.85 | 105.65 | 105.65 | -2.49% | 30 |
| Oct 3, 2025 | 109.35 | 109.35 | 108.35 | 108.35 | 108.35 | -1.01% | - |
| Oct 2, 2025 | 109.45 | 109.45 | 108.60 | 109.45 | 109.45 | 0.05% | 40 |
| Oct 1, 2025 | 108.40 | 109.95 | 108.40 | 109.40 | 109.40 | 0.64% | 10 |
| Sep 30, 2025 | 108.90 | 108.90 | 108.35 | 108.70 | 108.70 | -0.73% | 240 |
| Sep 29, 2025 | 108.75 | 109.80 | 108.75 | 109.50 | 109.50 | 1.01% | 100 |
| Sep 26, 2025 | 107.20 | 108.40 | 107.20 | 108.40 | 108.40 | 1.12% | - |
| Sep 25, 2025 | 107.75 | 107.75 | 107.20 | 107.20 | 107.20 | -0.51% | - |
| Sep 24, 2025 | 108.95 | 108.95 | 107.75 | 107.75 | 107.75 | -0.87% | 300 |
| Sep 23, 2025 | 109.20 | 111.20 | 108.70 | 108.70 | 108.70 | -0.96% | 180 |
| Sep 22, 2025 | 110.85 | 111.40 | 109.75 | 109.75 | 109.75 | -1.08% | 29 |
| Sep 19, 2025 | 110.30 | 110.95 | 110.30 | 110.95 | 110.95 | 0.54% | - |
| Sep 18, 2025 | 110.10 | 110.35 | 110.10 | 110.35 | 110.35 | -0.50% | - |
| Sep 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | - |
| Sep 16, 2025 | 112.80 | 112.80 | 110.90 | 110.90 | 110.90 | -1.60% | 25 |
| Sep 15, 2025 | 110.15 | 113.30 | 110.15 | 112.70 | 112.70 | 2.18% | 22 |
| Sep 12, 2025 | 112.00 | 112.00 | 110.30 | 110.30 | 110.30 | -1.52% | - |
| Sep 11, 2025 | 111.10 | 112.80 | 111.10 | 112.00 | 112.00 | 2.85% | 16 |
| Sep 10, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.23% | - |
| Sep 9, 2025 | 109.40 | 109.40 | 108.65 | 108.65 | 108.65 | -0.82% | 100 |
| Sep 8, 2025 | 108.00 | 109.55 | 108.00 | 109.55 | 109.55 | 1.95% | 100 |
| Sep 5, 2025 | 109.00 | 109.00 | 107.45 | 107.45 | 107.45 | -0.92% | 65 |
| Sep 4, 2025 | 105.95 | 108.45 | 105.95 | 108.45 | 108.45 | 2.41% | 100 |
| Sep 3, 2025 | 104.80 | 106.40 | 104.80 | 105.90 | 105.90 | 0.81% | 40 |
| Sep 2, 2025 | 105.80 | 105.80 | 104.75 | 105.05 | 105.05 | -0.71% | 20 |
| Sep 1, 2025 | 107.35 | 107.35 | 105.80 | 105.80 | 105.80 | -1.49% | 100 |
| Aug 29, 2025 | 107.65 | 107.65 | 107.40 | 107.40 | 107.40 | -0.42% | - |
| Aug 28, 2025 | 106.00 | 107.85 | 106.00 | 107.85 | 107.85 | -5.44% | - |
| Aug 27, 2025 | 111.00 | 114.05 | 108.55 | 114.05 | 114.05 | 2.70% | 25 |
| Aug 26, 2025 | 118.60 | 118.60 | 109.80 | 111.05 | 111.05 | -5.89% | 345 |
| Aug 25, 2025 | 125.20 | 125.20 | 118.00 | 118.00 | 118.00 | -6.01% | 7 |
| Aug 22, 2025 | 125.15 | 125.55 | 125.15 | 125.55 | 125.55 | 0.04% | - |
| Aug 21, 2025 | 125.05 | 126.05 | 125.05 | 125.50 | 125.50 | 0.12% | 15 |
| Aug 20, 2025 | 125.25 | 125.90 | 125.25 | 125.35 | 125.35 | 0.40% | 65 |
| Aug 19, 2025 | 124.70 | 124.85 | 124.70 | 124.85 | 124.85 | - | - |
| Aug 18, 2025 | 125.45 | 125.45 | 124.85 | 124.85 | 124.85 | -0.44% | 15 |
| Aug 15, 2025 | 125.30 | 125.40 | 125.30 | 125.40 | 125.40 | 0.20% | - |
| Aug 14, 2025 | 123.55 | 125.15 | 123.55 | 125.15 | 125.15 | 0.93% | - |