Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 141.30
+0.20 (0.14%)
At close: Feb 20, 2026
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 141.25 | 141.30 | 141.25 | 141.30 | 141.30 | 0.14% | - |
| Feb 19, 2026 | 140.80 | 141.10 | 140.70 | 141.10 | 141.10 | 0.28% | 20 |
| Feb 18, 2026 | 139.55 | 141.35 | 139.55 | 140.70 | 140.70 | 0.90% | 30 |
| Feb 17, 2026 | 138.25 | 139.45 | 138.25 | 139.45 | 139.45 | 0.40% | 180 |
| Feb 16, 2026 | 135.85 | 138.90 | 135.85 | 138.90 | 138.90 | 2.13% | - |
| Feb 13, 2026 | 134.15 | 137.00 | 134.15 | 136.00 | 136.00 | 1.38% | 250 |
| Feb 12, 2026 | 136.15 | 136.20 | 134.15 | 134.15 | 134.15 | -1.14% | 100 |
| Feb 11, 2026 | 134.20 | 135.70 | 134.20 | 135.70 | 135.70 | 1.04% | - |
| Feb 10, 2026 | 135.40 | 135.40 | 133.55 | 134.30 | 134.30 | 0.52% | 72 |
| Feb 9, 2026 | 133.70 | 136.35 | 133.60 | 133.60 | 133.60 | 0.07% | 181 |
| Feb 6, 2026 | 126.00 | 133.50 | 126.00 | 133.50 | 133.50 | 3.13% | - |
| Feb 5, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - | - |
| Feb 4, 2026 | 126.65 | 129.45 | 126.65 | 129.45 | 129.45 | 2.17% | - |
| Feb 3, 2026 | 125.85 | 127.20 | 125.30 | 126.70 | 126.70 | 0.56% | 415 |
| Feb 2, 2026 | 123.35 | 126.00 | 123.35 | 126.00 | 126.00 | 1.16% | - |
| 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 |