Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 121.75
-2.70 (-2.17%)
At close: Jun 2, 2026
FRA:EF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 124.10 | 124.10 | 121.75 | 121.75 | 121.75 | -2.17% | - |
| Jun 1, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.28% | - |
| May 29, 2026 | 123.65 | 124.10 | 123.65 | 124.10 | 124.10 | 0.57% | - |
| May 28, 2026 | 124.85 | 124.85 | 123.35 | 123.40 | 123.40 | -1.95% | 14 |
| May 27, 2026 | 122.25 | 126.50 | 122.25 | 125.85 | 125.85 | 3.67% | 100 |
| May 26, 2026 | 123.30 | 123.30 | 121.40 | 121.40 | 121.40 | -2.06% | - |
| May 25, 2026 | 121.25 | 123.95 | 121.25 | 123.95 | 123.95 | 3.59% | - |
| May 22, 2026 | 122.95 | 122.95 | 119.65 | 119.65 | 119.65 | -2.80% | - |
| May 21, 2026 | 124.95 | 124.95 | 123.10 | 123.10 | 123.10 | -3.03% | - |
| May 20, 2026 | 123.40 | 126.95 | 123.40 | 126.95 | 126.95 | 0.95% | - |
| May 19, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 125.75 | -0.19% | - |
| May 18, 2026 | 129.70 | 130.80 | 128.60 | 130.80 | 125.99 | -0.19% | 60 |
| May 15, 2026 | 130.45 | 131.05 | 130.45 | 131.05 | 126.23 | -1.72% | - |
| May 14, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 128.45 | -2.20% | - |
| May 13, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 131.34 | -0.76% | - |
| May 12, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 132.35 | -0.43% | - |
| May 11, 2026 | 138.50 | 138.55 | 138.00 | 138.00 | 132.93 | -0.83% | 15 |
| May 8, 2026 | 140.35 | 140.90 | 139.15 | 139.15 | 134.03 | -2.49% | 8 |
| May 7, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 137.45 | -0.31% | - |
| May 6, 2026 | 138.55 | 143.15 | 138.55 | 143.15 | 137.89 | 4.11% | 20 |
| May 5, 2026 | 134.45 | 138.00 | 134.45 | 137.50 | 132.44 | 2.50% | 107 |
| May 4, 2026 | 136.85 | 136.85 | 134.15 | 134.15 | 129.22 | -2.04% | - |
| Apr 30, 2026 | 133.40 | 136.95 | 133.40 | 136.95 | 131.91 | 1.29% | - |
| Apr 29, 2026 | 138.05 | 138.05 | 135.20 | 135.20 | 130.23 | -1.21% | 70 |
| Apr 28, 2026 | 136.00 | 136.85 | 136.00 | 136.85 | 131.82 | 0.33% | - |
| Apr 27, 2026 | 134.95 | 136.40 | 134.95 | 136.40 | 131.38 | -0.66% | 50 |
| Apr 24, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 132.25 | 0.33% | - |
| Apr 23, 2026 | 135.95 | 138.15 | 135.95 | 136.85 | 131.82 | 0.04% | 725 |
| Apr 22, 2026 | 140.70 | 140.70 | 136.80 | 136.80 | 131.77 | -1.97% | - |
| Apr 21, 2026 | 141.45 | 141.45 | 139.55 | 139.55 | 134.42 | -1.20% | - |
| Apr 20, 2026 | 140.45 | 141.25 | 140.45 | 141.25 | 136.06 | -0.39% | - |
| Apr 17, 2026 | 139.90 | 141.80 | 138.85 | 141.80 | 136.59 | 1.54% | 50 |
| Apr 16, 2026 | 139.40 | 139.65 | 139.40 | 139.65 | 134.52 | 0.58% | - |
| Apr 15, 2026 | 138.90 | 138.90 | 138.85 | 138.85 | 133.74 | -0.86% | - |
| Apr 14, 2026 | 140.70 | 140.70 | 140.05 | 140.05 | 134.90 | 0.54% | - |
| Apr 13, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 134.18 | -1.07% | - |
| Apr 10, 2026 | 142.70 | 142.70 | 140.80 | 140.80 | 135.62 | -1.47% | - |
| Apr 9, 2026 | 141.25 | 142.90 | 141.25 | 142.90 | 137.65 | 0.92% | - |
| Apr 8, 2026 | 141.30 | 141.60 | 140.65 | 141.60 | 136.39 | 4.73% | 250 |
| Apr 7, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 130.23 | -0.18% | - |
| Apr 2, 2026 | 133.00 | 135.45 | 133.00 | 135.45 | 130.47 | -0.26% | - |
| Apr 1, 2026 | 133.25 | 136.20 | 133.25 | 135.80 | 130.81 | 2.14% | 20 |
| Mar 31, 2026 | 127.95 | 132.95 | 127.95 | 132.95 | 128.06 | 5.06% | 25 |
| Mar 30, 2026 | 128.30 | 128.95 | 126.55 | 126.55 | 121.90 | -4.09% | 2 |
| Mar 27, 2026 | 132.00 | 132.00 | 131.95 | 131.95 | 127.10 | 0.92% | 10 |
| Mar 26, 2026 | 131.90 | 131.90 | 130.55 | 130.75 | 125.94 | -1.47% | 100 |
| Mar 25, 2026 | 133.10 | 133.10 | 132.70 | 132.70 | 127.82 | -0.41% | - |
| Mar 24, 2026 | 129.65 | 133.25 | 129.65 | 133.25 | 128.35 | 2.15% | - |
| Mar 23, 2026 | 126.65 | 130.45 | 126.65 | 130.45 | 125.65 | 2.31% | - |
| Mar 20, 2026 | 131.00 | 133.10 | 127.50 | 127.50 | 122.81 | -3.08% | 128 |