Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 118.85
-0.30 (-0.25%)
Last updated: Dec 1, 2025, 8:05 AM CET
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 118.85 | 120.20 | 118.85 | 120.20 | 120.20 | 0.88% | - |
| Nov 28, 2025 | 118.70 | 120.25 | 118.70 | 119.15 | 119.15 | 0.42% | 283 |
| Nov 27, 2025 | 116.50 | 118.65 | 116.50 | 118.65 | 118.65 | 1.58% | - |
| Nov 26, 2025 | 116.75 | 118.05 | 116.75 | 116.80 | 116.80 | 0.21% | 7 |
| Nov 25, 2025 | 113.60 | 116.55 | 113.60 | 116.55 | 116.55 | 2.42% | - |
| Nov 24, 2025 | 112.80 | 114.95 | 112.80 | 113.80 | 113.80 | 0.89% | 111 |
| Nov 21, 2025 | 110.45 | 112.80 | 110.45 | 112.80 | 112.80 | 2.17% | - |
| Nov 20, 2025 | 114.10 | 114.10 | 110.40 | 110.40 | 110.40 | -2.60% | 50 |
| Nov 19, 2025 | 110.50 | 113.35 | 110.50 | 113.35 | 113.35 | 2.30% | - |
| Nov 18, 2025 | 109.95 | 110.80 | 109.95 | 110.80 | 110.80 | 0.05% | - |
| Nov 17, 2025 | 111.65 | 111.65 | 110.75 | 110.75 | 110.75 | -0.94% | - |
| Nov 14, 2025 | 112.15 | 112.15 | 111.80 | 111.80 | 111.80 | -0.36% | - |
| Nov 13, 2025 | 110.20 | 112.20 | 110.20 | 112.20 | 112.20 | 1.26% | - |
| Nov 12, 2025 | 109.40 | 110.80 | 109.40 | 110.80 | 110.80 | -0.09% | - |
| Nov 11, 2025 | 108.70 | 110.90 | 108.70 | 110.90 | 110.90 | 1.84% | - |
| Nov 10, 2025 | 108.55 | 108.90 | 108.55 | 108.90 | 108.90 | 0.69% | - |
| Nov 7, 2025 | 108.25 | 108.25 | 108.15 | 108.15 | 108.15 | -0.28% | - |
| Nov 6, 2025 | 108.10 | 108.45 | 108.10 | 108.45 | 108.45 | 1.50% | - |
| Nov 5, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.65% | - |
| Nov 4, 2025 | 106.05 | 107.55 | 106.05 | 107.55 | 107.55 | 0.33% | 45 |
| Nov 3, 2025 | 106.50 | 107.20 | 106.50 | 107.20 | 107.20 | 0.70% | - |
| Oct 31, 2025 | 106.20 | 106.45 | 106.20 | 106.45 | 106.45 | -3.53% | - |
| Oct 30, 2025 | 106.35 | 110.35 | 106.35 | 110.35 | 110.35 | 3.71% | - |
| Oct 29, 2025 | 107.25 | 107.25 | 106.40 | 106.40 | 106.40 | -0.84% | 72 |
| Oct 28, 2025 | 108.50 | 108.50 | 107.30 | 107.30 | 107.30 | -1.42% | - |
| Oct 27, 2025 | 109.85 | 109.85 | 108.85 | 108.85 | 108.85 | -1.09% | - |
| Oct 24, 2025 | 112.25 | 112.25 | 110.05 | 110.05 | 110.05 | -1.78% | 550 |
| Oct 23, 2025 | 112.00 | 112.35 | 112.00 | 112.05 | 112.05 | 0.13% | 75 |
| 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 |