Eiffage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.49	33.06	31.95	32.94	32.94	2.63%	3,640
Feb 10, 2026	31.93	32.10	31.88	32.10	32.10	-0.07%	3,752
Feb 9, 2026	32.04	32.12	31.54	32.12	32.12	1.50%	1,029
Feb 6, 2026	31.65	31.65	31.29	31.65	31.65	3.62%	1,787
Feb 5, 2026	30.29	30.54	30.06	30.54	30.54	-0.72%	1,630
Feb 4, 2026	30.99	30.99	30.48	30.76	30.76	2.67%	1,239
Feb 3, 2026	29.88	30.53	29.54	29.96	29.96	-1.71%	5,213
Feb 2, 2026	30.40	30.48	30.00	30.48	30.48	-0.07%	1,672
Jan 30, 2026	29.66	30.50	28.99	30.50	30.50	-0.23%	1,526
Jan 29, 2026	30.00	30.57	29.66	30.57	30.57	0.43%	568
Jan 28, 2026	30.34	30.44	29.11	30.44	30.44	0.03%	2,029
Jan 27, 2026	30.23	30.43	30.23	30.43	30.43	4.21%	692
Jan 26, 2026	29.06	29.20	29.06	29.20	29.20	-0.27%	346
Jan 23, 2026	28.64	29.28	28.64	29.28	29.28	1.26%	961
Jan 22, 2026	28.57	29.14	28.30	28.92	28.92	3.51%	3,116
Jan 21, 2026	27.94	27.94	27.35	27.94	27.94	-1.06%	1,090
Jan 20, 2026	27.17	28.36	27.17	28.23	28.23	0.48%	1,896
Jan 16, 2026	27.64	28.10	27.64	28.10	28.10	3.65%	3,321
Jan 15, 2026	27.11	27.11	27.11	27.11	27.11	0.20%	485
Jan 14, 2026	27.69	28.46	27.06	27.06	27.06	-7.73%	2,736
Jan 13, 2026	29.32	29.32	29.32	29.32	29.32	-2.33%	241
Jan 9, 2026	29.41	30.02	28.58	30.02	30.02	1.56%	781
Jan 8, 2026	30.03	30.03	29.56	29.56	29.56	-2.12%	563
Jan 7, 2026	30.35	30.35	29.97	30.20	30.20	3.25%	2,585
Jan 6, 2026	29.25	29.25	29.25	29.25	29.25	2.60%	574
Jan 5, 2026	28.51	28.51	28.51	28.51	28.51	-2.20%	841
Jan 2, 2026	29.41	29.41	28.33	29.15	29.15	5.70%	1,467
Dec 31, 2025	27.58	27.58	27.58	27.58	27.58	-4.60%	309
Dec 29, 2025	28.91	28.91	28.91	28.91	28.91	3.71%	760
Dec 26, 2025	29.28	29.28	27.88	27.88	27.88	-2.19%	250
Dec 23, 2025	28.50	28.50	28.50	28.50	28.50	-0.87%	818
Dec 22, 2025	28.80	28.80	28.41	28.75	28.75	-0.52%	1,463
Dec 18, 2025	28.60	28.90	28.60	28.90	28.90	0.06%	1,321
Dec 17, 2025	28.88	28.88	28.50	28.88	28.88	-0.77%	1,548
Dec 16, 2025	29.11	29.11	29.11	29.11	29.11	0.78%	254
Dec 15, 2025	28.81	28.88	28.81	28.88	28.88	0.75%	948
Dec 12, 2025	28.90	28.90	28.39	28.67	28.67	3.27%	1,466
Dec 11, 2025	28.17	28.62	27.76	27.76	27.76	-1.47%	2,151
Dec 9, 2025	28.17	28.17	28.17	28.17	28.17	-	133
Dec 8, 2025	28.09	28.17	27.86	28.17	28.17	0.32%	1,078
Dec 4, 2025	28.05	28.08	27.75	28.08	28.08	-0.25%	757
Dec 3, 2025	28.15	28.15	28.15	28.15	28.15	0.54%	1,445
Dec 1, 2025	28.00	28.00	28.00	28.00	28.00	0.36%	6,070
Nov 28, 2025	27.84	27.90	27.58	27.90	27.90	2.09%	420
Nov 26, 2025	27.39	27.39	27.33	27.33	27.33	-0.15%	743
Nov 25, 2025	26.63	27.37	26.63	27.37	27.37	4.45%	3,359
Nov 24, 2025	26.24	26.24	26.21	26.21	26.21	3.09%	703
Nov 21, 2025	25.43	25.85	25.42	25.42	25.42	0.71%	1,811
Nov 20, 2025	25.72	25.72	25.24	25.24	25.24	-4.10%	775
Nov 19, 2025	26.33	26.33	26.32	26.32	26.32	3.28%	500