Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 138.15
+1.35 (0.99%)
Last updated: Apr 23, 2026, 3:11 PM CET
FRA:EF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 140.70 | 140.70 | 136.80 | 136.80 | 136.80 | -1.97% | - |
| Apr 21, 2026 | 141.45 | 141.45 | 139.55 | 139.55 | 139.55 | -1.20% | - |
| Apr 20, 2026 | 140.45 | 141.25 | 140.45 | 141.25 | 141.25 | -0.39% | - |
| Apr 17, 2026 | 139.90 | 141.80 | 138.85 | 141.80 | 141.80 | 1.54% | 50 |
| Apr 16, 2026 | 139.40 | 139.65 | 139.40 | 139.65 | 139.65 | 0.58% | - |
| Apr 15, 2026 | 138.90 | 138.90 | 138.85 | 138.85 | 138.85 | -0.86% | - |
| Apr 14, 2026 | 140.70 | 140.70 | 140.05 | 140.05 | 140.05 | 0.54% | - |
| Apr 13, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.07% | - |
| Apr 10, 2026 | 142.70 | 142.70 | 140.80 | 140.80 | 140.80 | -1.47% | - |
| Apr 9, 2026 | 141.25 | 142.90 | 141.25 | 142.90 | 142.90 | 0.92% | - |
| Apr 8, 2026 | 141.30 | 141.60 | 140.65 | 141.60 | 141.60 | 4.73% | 250 |
| Apr 7, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.18% | - |
| Apr 2, 2026 | 133.00 | 135.45 | 133.00 | 135.45 | 135.45 | -0.26% | - |
| Apr 1, 2026 | 133.25 | 136.20 | 133.25 | 135.80 | 135.80 | 2.14% | 20 |
| Mar 31, 2026 | 127.95 | 132.95 | 127.95 | 132.95 | 132.95 | 5.06% | 25 |
| Mar 30, 2026 | 128.30 | 128.95 | 126.55 | 126.55 | 126.55 | -4.09% | 2 |
| 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 |