Eiffage SA (FRA:EF3)
Germany · Delayed Price · Currency is EUR 106.05
-1.50 (-1.39%)
At close: Sep 18, 2026
FRA:EF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.55 | 107.55 | 106.05 | 106.05 | 106.05 | -1.39% | - |
| Sep 17, 2026 | 107.70 | 107.70 | 107.55 | 107.55 | 107.55 | 0.42% | - |
| Sep 16, 2026 | 105.85 | 107.10 | 105.85 | 107.10 | 107.10 | 1.28% | - |
| Sep 15, 2026 | 105.50 | 105.75 | 105.50 | 105.75 | 105.75 | -1.08% | - |
| Sep 14, 2026 | 106.80 | 106.90 | 106.80 | 106.90 | 106.90 | -0.28% | - |
| Sep 11, 2026 | 106.15 | 107.20 | 106.15 | 107.20 | 107.20 | 0.61% | - |
| Sep 10, 2026 | 107.30 | 107.30 | 106.55 | 106.55 | 106.55 | -0.51% | - |
| Sep 9, 2026 | 109.10 | 109.10 | 107.10 | 107.10 | 107.10 | -2.01% | - |
| Sep 8, 2026 | 108.35 | 109.55 | 108.35 | 109.30 | 109.30 | 0.60% | 15 |
| Sep 7, 2026 | 109.30 | 110.00 | 108.65 | 108.65 | 108.65 | - | 140 |
| Sep 4, 2026 | 109.00 | 109.00 | 108.65 | 108.65 | 108.65 | 1.07% | - |
| Sep 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.10% | - |
| Sep 2, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.51% | - |
| Sep 1, 2026 | 109.20 | 109.75 | 108.15 | 108.15 | 108.15 | -0.69% | 274 |
| Aug 31, 2026 | 108.50 | 108.90 | 108.50 | 108.90 | 108.90 | 0.14% | - |
| Aug 28, 2026 | 109.85 | 109.85 | 108.75 | 108.75 | 108.75 | -1.09% | 230 |
| Aug 27, 2026 | 117.00 | 117.00 | 108.30 | 109.95 | 109.95 | -7.88% | 1,180 |
| Aug 26, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 1.02% | - |
| 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% | - |
| 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 |