Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 124.55
-0.50 (-0.40%)
At close: Jan 30, 2026
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 124.50 | 125.40 | 124.50 | 124.55 | 124.55 | -0.40% | 40 |
| Jan 29, 2026 | 125.10 | 125.40 | 123.50 | 125.05 | 125.05 | 0.16% | 217 |
| Jan 28, 2026 | 125.15 | 125.15 | 123.65 | 124.85 | 124.85 | 0.48% | 85 |
| Jan 27, 2026 | 121.00 | 124.65 | 121.00 | 124.25 | 124.25 | 2.94% | 45 |
| Jan 26, 2026 | 120.85 | 120.90 | 120.70 | 120.70 | 120.70 | -0.25% | 50 |
| Jan 23, 2026 | 120.55 | 121.15 | 120.55 | 121.00 | 121.00 | -0.21% | 10 |
| Jan 22, 2026 | 119.75 | 121.45 | 119.75 | 121.25 | 121.25 | 1.00% | 7 |
| Jan 21, 2026 | 117.25 | 120.05 | 117.25 | 120.05 | 120.05 | 2.69% | 120 |
| Jan 20, 2026 | 119.20 | 119.20 | 116.90 | 116.90 | 116.90 | -2.09% | 50 |
| Jan 19, 2026 | 117.70 | 119.90 | 117.70 | 119.40 | 119.40 | -0.13% | 45 |
| Jan 16, 2026 | 119.95 | 120.20 | 119.55 | 119.55 | 119.55 | -0.42% | 200 |
| Jan 15, 2026 | 120.95 | 120.95 | 120.05 | 120.05 | 120.05 | -0.21% | - |
| Jan 14, 2026 | 121.90 | 121.90 | 120.30 | 120.30 | 120.30 | -1.51% | - |
| Jan 13, 2026 | 124.80 | 124.80 | 121.05 | 122.15 | 122.15 | -2.55% | 120 |
| Jan 12, 2026 | 125.20 | 125.35 | 125.20 | 125.35 | 125.35 | -0.08% | - |
| Jan 9, 2026 | 128.15 | 128.15 | 125.45 | 125.45 | 125.45 | -2.15% | - |
| Jan 8, 2026 | 127.45 | 128.20 | 127.45 | 128.20 | 128.20 | 0.23% | - |
| Jan 7, 2026 | 123.30 | 128.75 | 123.30 | 127.90 | 127.90 | 3.60% | 58 |
| Jan 6, 2026 | 124.45 | 124.45 | 123.45 | 123.45 | 123.45 | -0.68% | 85 |
| Jan 5, 2026 | 122.60 | 124.30 | 122.60 | 124.30 | 124.30 | 0.77% | 35 |
| Jan 2, 2026 | 122.35 | 123.35 | 122.35 | 123.35 | 123.35 | 1.86% | - |
| Dec 30, 2025 | 121.15 | 121.15 | 121.10 | 121.10 | 121.10 | -0.08% | - |
| Dec 29, 2025 | 121.15 | 121.20 | 121.15 | 121.20 | 121.20 | 0.12% | - |
| Dec 23, 2025 | 121.65 | 121.65 | 121.05 | 121.05 | 121.05 | -0.49% | - |
| Dec 22, 2025 | 120.80 | 121.65 | 120.45 | 121.65 | 121.65 | 0.66% | 30 |
| 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% | - |