Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 116.55
-0.65 (-0.55%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | - | -0.55% | - |
| Jul 31, 2025 | 119.40 | 119.40 | 117.20 | 117.20 | - | -1.31% | - |
| Jul 30, 2025 | 118.10 | 118.75 | 118.10 | 118.75 | - | 0.64% | 93 |
| Jul 29, 2025 | 116.35 | 118.00 | 116.35 | 118.00 | - | 1.81% | 93 |
| Jul 28, 2025 | 118.10 | 118.10 | 115.90 | 115.90 | - | -0.98% | - |
| Jul 25, 2025 | 117.90 | 117.90 | 116.10 | 117.05 | - | -0.85% | 93 |
| Jul 24, 2025 | 118.55 | 119.00 | 117.75 | 118.05 | - | -0.42% | 93 |
| Jul 23, 2025 | 117.50 | 118.55 | 116.45 | 118.55 | - | 1.80% | 50 |
| Jul 22, 2025 | 116.05 | 116.45 | 115.20 | 116.45 | - | 0.13% | 50 |
| Jul 21, 2025 | 116.65 | 117.85 | 116.30 | 116.30 | - | -1.19% | 50 |
| Jul 18, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | - | 0.81% | 103 |
| Jul 17, 2025 | 115.40 | 116.75 | 115.40 | 116.75 | - | 1.26% | 103 |
| Jul 16, 2025 | 115.50 | 115.70 | 114.80 | 115.30 | - | -0.60% | 103 |
| Jul 15, 2025 | 117.65 | 117.65 | 116.00 | 116.00 | - | -1.15% | 31 |
| Jul 14, 2025 | 117.15 | 117.35 | 117.15 | 117.35 | - | - | 31 |
| Jul 11, 2025 | 118.65 | 118.65 | 117.35 | 117.35 | - | -1.22% | 31 |
| Jul 10, 2025 | 119.15 | 119.15 | 118.40 | 118.80 | - | 2.24% | 31 |
| Jul 9, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | - | -0.13% | - |
| Jul 8, 2025 | 118.10 | 118.10 | 116.25 | 116.35 | - | -1.48% | 254 |
| Jul 7, 2025 | 118.65 | 118.65 | 117.20 | 118.10 | - | 1.33% | 175 |
| Jul 4, 2025 | 116.75 | 116.75 | 116.55 | 116.55 | - | -0.55% | 114 |
| Jul 3, 2025 | 117.70 | 117.80 | 117.20 | 117.20 | - | -0.38% | 10 |
| Jul 2, 2025 | 118.65 | 118.65 | 117.65 | 117.65 | - | -1.05% | 60 |
| Jul 1, 2025 | 119.10 | 119.10 | 118.90 | 118.90 | - | 0.42% | - |
| Jun 30, 2025 | 119.55 | 119.55 | 118.40 | 118.40 | - | -0.25% | 20 |
| Jun 27, 2025 | 118.60 | 118.70 | 118.60 | 118.70 | - | 0.64% | 85 |
| Jun 26, 2025 | 117.60 | 117.95 | 117.20 | 117.95 | - | 0.51% | - |
| Jun 25, 2025 | 114.90 | 117.35 | 114.90 | 117.35 | - | 2.04% | 59 |
| Jun 24, 2025 | 115.05 | 115.05 | 115.00 | 115.00 | - | 3.14% | - |
| Jun 23, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | - | -0.98% | 240 |
| Jun 20, 2025 | 113.30 | 113.30 | 112.60 | 112.60 | - | 0.81% | 240 |
| Jun 19, 2025 | 116.10 | 116.10 | 111.70 | 111.70 | - | -5.86% | - |
| Jun 18, 2025 | 116.50 | 118.65 | 116.50 | 118.65 | - | 2.06% | 15 |
| Jun 17, 2025 | 117.25 | 117.25 | 116.25 | 116.25 | - | -1.32% | 12 |
| Jun 16, 2025 | 117.65 | 118.60 | 117.65 | 117.80 | - | 0.38% | 10 |
| Jun 13, 2025 | 118.00 | 118.00 | 117.35 | 117.35 | - | -2.13% | - |
| Jun 12, 2025 | 117.95 | 119.90 | 117.95 | 119.90 | - | 1.18% | - |
| Jun 11, 2025 | 118.40 | 118.50 | 118.40 | 118.50 | - | 0.34% | 102 |
| Jun 10, 2025 | 120.00 | 120.00 | 118.10 | 118.10 | - | -1.30% | 102 |
| Jun 9, 2025 | 119.75 | 119.75 | 119.65 | 119.65 | - | 0.50% | 4 |
| Jun 6, 2025 | 121.50 | 121.50 | 119.05 | 119.05 | - | -1.90% | 4 |
| Jun 5, 2025 | 120.80 | 122.40 | 120.80 | 121.35 | - | 0.29% | 4 |
| Jun 4, 2025 | 121.85 | 121.85 | 121.00 | 121.00 | - | -0.49% | 30 |
| Jun 3, 2025 | 122.80 | 122.80 | 121.60 | 121.60 | - | -1.26% | 30 |
| Jun 2, 2025 | 121.55 | 123.15 | 121.55 | 123.15 | - | 2.37% | 480 |
| May 30, 2025 | 122.55 | 122.55 | 120.30 | 120.30 | - | -1.60% | 480 |
| May 29, 2025 | 122.10 | 122.25 | 122.10 | 122.25 | - | -0.04% | 480 |
| May 28, 2025 | 122.70 | 122.70 | 122.30 | 122.30 | - | -0.61% | - |
| May 27, 2025 | 124.30 | 124.30 | 122.70 | 123.05 | - | -1.44% | 480 |
| May 26, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | - | 0.81% | 7 |