Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 119.35
+1.20 (1.02%)
At close: Aug 26, 2026
FRA:EF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 0.17% | - |
| Aug 24, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.08% | - |
| Aug 21, 2026 | 118.35 | 118.35 | 118.05 | 118.05 | 118.05 | 0.13% | 175 |
| Aug 20, 2026 | 119.00 | 119.00 | 117.80 | 117.90 | 117.90 | -0.67% | 175 |
| Aug 19, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.34% | - |
| Aug 18, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.38% | - |
| Aug 17, 2026 | 121.00 | 121.00 | 119.55 | 119.55 | 119.55 | -1.03% | - |
| Aug 14, 2026 | 120.10 | 120.80 | 120.10 | 120.80 | 120.80 | -1.11% | - |
| Aug 13, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 0.70% | - |
| Aug 12, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.70% | - |
| Aug 11, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.08% | - |
| Aug 10, 2026 | 123.25 | 123.25 | 122.25 | 122.25 | 122.25 | -2.12% | - |
| Aug 7, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 0.20% | - |
| Aug 6, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -0.91% | - |
| Aug 5, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0.04% | - |
| Aug 4, 2026 | 126.15 | 126.15 | 125.75 | 125.75 | 125.75 | 1.49% | - |
| Aug 3, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 0.45% | - |
| Jul 31, 2026 | 123.95 | 123.95 | 123.35 | 123.35 | 123.35 | 3.87% | - |
| Jul 30, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.51% | - |
| Jul 29, 2026 | 118.00 | 118.15 | 118.00 | 118.15 | 118.15 | -2.60% | 20 |
| Jul 28, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.25% | - |
| Jul 27, 2026 | 122.80 | 122.80 | 121.00 | 121.00 | 121.00 | -0.37% | 28 |
| Jul 24, 2026 | 121.30 | 121.45 | 121.20 | 121.45 | 121.45 | -0.53% | 30 |
| Jul 23, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -0.53% | - |
| Jul 22, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 0.53% | - |
| Jul 21, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 0.62% | - |
| Jul 20, 2026 | 121.80 | 121.80 | 121.35 | 121.35 | 121.35 | -0.12% | - |
| Jul 17, 2026 | 120.55 | 121.50 | 120.55 | 121.50 | 121.50 | -0.41% | - |
| Jul 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.87% | - |
| Jul 15, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.68% | - |
| Jul 14, 2026 | 119.80 | 119.80 | 118.95 | 118.95 | 118.95 | -0.67% | 90 |
| Jul 13, 2026 | 121.20 | 121.20 | 119.75 | 119.75 | 119.75 | -1.28% | 100 |
| Jul 10, 2026 | 120.70 | 121.30 | 120.70 | 121.30 | 121.30 | 0.46% | - |
| Jul 9, 2026 | 120.45 | 120.75 | 120.45 | 120.75 | 120.75 | 0.67% | 135 |
| Jul 8, 2026 | 123.00 | 123.00 | 119.95 | 119.95 | 119.95 | -5.74% | - |
| Jul 7, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -1.55% | - |
| Jul 6, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.04% | - |
| Jul 3, 2026 | 128.65 | 129.30 | 128.65 | 129.30 | 129.30 | 2.09% | - |
| Jul 2, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.08% | - |
| Jul 1, 2026 | 128.90 | 128.90 | 126.55 | 126.55 | 126.55 | -2.13% | 76 |
| Jun 30, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 0.23% | - |
| Jun 29, 2026 | 131.15 | 131.15 | 129.00 | 129.00 | 129.00 | -1.19% | - |
| Jun 26, 2026 | 129.80 | 130.55 | 129.80 | 130.55 | 130.55 | 1.12% | - |
| Jun 25, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.19% | - |
| Jun 24, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 0.66% | - |
| Jun 23, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.77% | - |
| Jun 22, 2026 | 130.95 | 130.95 | 129.50 | 129.50 | 129.50 | -0.84% | - |
| Jun 19, 2026 | 129.40 | 130.60 | 129.40 | 130.60 | 130.60 | 0.50% | 20 |
| Jun 18, 2026 | 130.10 | 130.10 | 129.95 | 129.95 | 129.95 | 0.78% | 100 |
| Jun 17, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0.35% | - |