Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 120.85
-0.70 (-0.58%)
At close: Dec 19, 2025
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 121.45 | 121.45 | 120.85 | 120.85 | 120.85 | -0.58% | - |
| Dec 18, 2025 | 122.55 | 122.55 | 121.55 | 121.55 | 121.55 | -0.69% | - |
| Dec 17, 2025 | 122.05 | 122.40 | 122.05 | 122.40 | 122.40 | 0.16% | - |
| Dec 16, 2025 | 120.35 | 122.20 | 120.35 | 122.20 | 122.20 | 1.28% | - |
| Dec 15, 2025 | 120.95 | 120.95 | 120.65 | 120.65 | 120.65 | - | - |
| Dec 12, 2025 | 122.05 | 122.05 | 120.65 | 120.65 | 120.65 | -1.03% | - |
| Dec 11, 2025 | 118.65 | 121.90 | 118.65 | 121.90 | 121.90 | 1.80% | - |
| Dec 10, 2025 | 120.60 | 120.60 | 119.75 | 119.75 | 119.75 | -0.83% | - |
| Dec 9, 2025 | 120.50 | 120.90 | 120.50 | 120.75 | 120.75 | 0.37% | 192 |
| Dec 8, 2025 | 120.00 | 120.30 | 119.95 | 120.30 | 120.30 | 0.88% | 20 |
| Dec 5, 2025 | 118.85 | 119.80 | 118.85 | 119.25 | 119.25 | -0.71% | 4 |
| Dec 4, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.17% | - |
| Dec 3, 2025 | 122.00 | 122.00 | 119.90 | 119.90 | 119.90 | -2.16% | - |
| Dec 2, 2025 | 120.20 | 122.55 | 120.20 | 122.55 | 122.55 | 1.96% | - |
| 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 |