Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 131.95
+1.20 (0.92%)
At close: Mar 27, 2026
FRA:EF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.00 | 132.00 | 131.95 | 131.95 | 131.95 | 0.92% | 10 |
| Mar 26, 2026 | 131.90 | 131.90 | 130.55 | 130.75 | 130.75 | -1.47% | 100 |
| Mar 25, 2026 | 133.10 | 133.10 | 132.70 | 132.70 | 132.70 | -0.41% | - |
| Mar 24, 2026 | 129.65 | 133.25 | 129.65 | 133.25 | 133.25 | 2.15% | - |
| Mar 23, 2026 | 126.65 | 130.45 | 126.65 | 130.45 | 130.45 | 2.31% | - |
| Mar 20, 2026 | 131.00 | 133.10 | 127.50 | 127.50 | 127.50 | -3.08% | 128 |
| Mar 19, 2026 | 132.65 | 132.65 | 131.55 | 131.55 | 131.55 | -1.20% | - |
| Mar 18, 2026 | 136.80 | 136.80 | 133.15 | 133.15 | 133.15 | -1.66% | - |
| Mar 17, 2026 | 136.00 | 137.00 | 135.40 | 135.40 | 135.40 | 0.71% | 437 |
| Mar 16, 2026 | 134.25 | 134.45 | 133.85 | 134.45 | 134.45 | 0.82% | 317 |
| Mar 13, 2026 | 134.40 | 134.40 | 132.50 | 133.35 | 133.35 | -0.52% | 100 |
| Mar 12, 2026 | 136.60 | 136.60 | 134.05 | 134.05 | 134.05 | -1.07% | 60 |
| Mar 11, 2026 | 134.30 | 135.50 | 134.30 | 135.50 | 135.50 | 1.08% | - |
| Mar 10, 2026 | 134.30 | 134.30 | 134.05 | 134.05 | 134.05 | -0.56% | - |
| Mar 9, 2026 | 130.55 | 134.80 | 129.60 | 134.80 | 134.80 | 0.37% | 178 |
| Mar 6, 2026 | 137.85 | 137.85 | 134.30 | 134.30 | 134.30 | -2.15% | - |
| Mar 5, 2026 | 140.20 | 140.20 | 137.25 | 137.25 | 137.25 | -2.42% | - |
| Mar 4, 2026 | 140.15 | 140.65 | 140.15 | 140.65 | 140.65 | -0.42% | - |
| Mar 3, 2026 | 143.75 | 143.75 | 139.10 | 141.25 | 141.25 | -2.75% | 180 |
| Mar 2, 2026 | 142.70 | 145.25 | 142.35 | 145.25 | 145.25 | 0.14% | 120 |
| Feb 27, 2026 | 146.40 | 146.40 | 145.05 | 145.05 | 145.05 | -1.06% | 70 |
| Feb 26, 2026 | 143.10 | 146.60 | 143.10 | 146.60 | 146.60 | 1.03% | 20 |
| Feb 25, 2026 | 142.65 | 147.65 | 142.55 | 145.10 | 145.10 | 1.61% | 60 |
| Feb 24, 2026 | 142.60 | 143.00 | 142.60 | 142.80 | 142.80 | 0.21% | 125 |
| Feb 23, 2026 | 140.30 | 142.50 | 140.30 | 142.50 | 142.50 | 0.85% | - |
| 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 |