Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 108.40
+1.20 (1.12%)
At close: Sep 26, 2025
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 108.75 | 109.80 | 108.75 | 109.50 | 109.50 | 1.01% | 100 |
| Sep 26, 2025 | 107.20 | 108.40 | 107.20 | 108.40 | 108.40 | 1.12% | - |
| Sep 25, 2025 | 107.75 | 107.75 | 107.20 | 107.20 | 107.20 | -0.51% | - |
| Sep 24, 2025 | 108.95 | 108.95 | 107.75 | 107.75 | 107.75 | -0.87% | 300 |
| Sep 23, 2025 | 109.20 | 111.20 | 108.70 | 108.70 | 108.70 | -0.96% | 180 |
| Sep 22, 2025 | 110.85 | 111.40 | 109.75 | 109.75 | 109.75 | -1.08% | 29 |
| Sep 19, 2025 | 110.30 | 110.95 | 110.30 | 110.95 | 110.95 | 0.54% | - |
| Sep 18, 2025 | 110.10 | 110.35 | 110.10 | 110.35 | 110.35 | -0.50% | - |
| Sep 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | - |
| Sep 16, 2025 | 112.80 | 112.80 | 110.90 | 110.90 | 110.90 | -1.60% | 25 |
| Sep 15, 2025 | 110.15 | 113.30 | 110.15 | 112.70 | 112.70 | 2.18% | 22 |
| Sep 12, 2025 | 112.00 | 112.00 | 110.30 | 110.30 | 110.30 | -1.52% | - |
| Sep 11, 2025 | 111.10 | 112.80 | 111.10 | 112.00 | 112.00 | 2.85% | 16 |
| Sep 10, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.23% | - |
| Sep 9, 2025 | 109.40 | 109.40 | 108.65 | 108.65 | 108.65 | -0.82% | 100 |
| Sep 8, 2025 | 108.00 | 109.55 | 108.00 | 109.55 | 109.55 | 1.95% | 100 |
| Sep 5, 2025 | 109.00 | 109.00 | 107.45 | 107.45 | 107.45 | -0.92% | 65 |
| Sep 4, 2025 | 105.95 | 108.45 | 105.95 | 108.45 | 108.45 | 2.41% | 100 |
| Sep 3, 2025 | 104.80 | 106.40 | 104.80 | 105.90 | 105.90 | 0.81% | 40 |
| Sep 2, 2025 | 105.80 | 105.80 | 104.75 | 105.05 | 105.05 | -0.71% | 20 |
| Sep 1, 2025 | 107.35 | 107.35 | 105.80 | 105.80 | 105.80 | -1.49% | 100 |
| Aug 29, 2025 | 107.65 | 107.65 | 107.40 | 107.40 | 107.40 | -0.42% | - |
| Aug 28, 2025 | 106.00 | 107.85 | 106.00 | 107.85 | 107.85 | -5.44% | - |
| Aug 27, 2025 | 111.00 | 114.05 | 108.55 | 114.05 | 114.05 | 2.70% | 25 |
| Aug 26, 2025 | 118.60 | 118.60 | 109.80 | 111.05 | 111.05 | -5.89% | 345 |
| Aug 25, 2025 | 125.20 | 125.20 | 118.00 | 118.00 | 118.00 | -6.01% | 7 |
| Aug 22, 2025 | 125.15 | 125.55 | 125.15 | 125.55 | 125.55 | 0.04% | - |
| Aug 21, 2025 | 125.05 | 126.05 | 125.05 | 125.50 | 125.50 | 0.12% | 15 |
| Aug 20, 2025 | 125.25 | 125.90 | 125.25 | 125.35 | 125.35 | 0.40% | 65 |
| Aug 19, 2025 | 124.70 | 124.85 | 124.70 | 124.85 | 124.85 | - | - |
| Aug 18, 2025 | 125.45 | 125.45 | 124.85 | 124.85 | 124.85 | -0.44% | 15 |
| Aug 15, 2025 | 125.30 | 125.40 | 125.30 | 125.40 | 125.40 | 0.20% | - |
| Aug 14, 2025 | 123.55 | 125.15 | 123.55 | 125.15 | 125.15 | 0.93% | - |
| Aug 13, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.90% | 20 |
| Aug 12, 2025 | 121.25 | 122.90 | 121.25 | 122.90 | 122.90 | 1.61% | - |
| Aug 11, 2025 | 121.15 | 121.15 | 120.90 | 120.95 | 120.95 | -0.08% | 9 |
| Aug 8, 2025 | 120.50 | 121.45 | 120.50 | 121.05 | 121.05 | 0.33% | 21 |
| Aug 7, 2025 | 119.15 | 120.65 | 119.15 | 120.65 | 120.65 | 1.69% | - |
| Aug 6, 2025 | 117.90 | 118.90 | 117.90 | 118.65 | 118.65 | 1.15% | 45 |
| Aug 5, 2025 | 116.75 | 117.30 | 116.75 | 117.30 | 117.30 | 0.69% | - |
| Aug 4, 2025 | 116.05 | 116.50 | 116.05 | 116.50 | 116.50 | -0.04% | - |
| Aug 1, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -0.55% | - |
| Jul 31, 2025 | 119.40 | 119.40 | 117.20 | 117.20 | 117.20 | -1.31% | - |
| Jul 30, 2025 | 118.10 | 118.75 | 118.10 | 118.75 | 118.75 | 0.64% | - |
| Jul 29, 2025 | 116.35 | 118.00 | 116.35 | 118.00 | 118.00 | 1.81% | - |
| Jul 28, 2025 | 118.10 | 118.10 | 115.90 | 115.90 | 115.90 | -0.98% | - |
| Jul 25, 2025 | 117.90 | 117.90 | 116.10 | 117.05 | 117.05 | -0.85% | - |
| Jul 24, 2025 | 118.55 | 119.00 | 117.75 | 118.05 | 118.05 | -0.42% | 93 |
| Jul 23, 2025 | 117.50 | 118.55 | 116.45 | 118.55 | 118.55 | 1.80% | - |
| Jul 22, 2025 | 116.05 | 116.45 | 115.20 | 116.45 | 116.45 | 0.13% | 50 |