Eiffage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	31.41	32.33	31.30	32.33	32.33	3.54%	2,599
Mar 16, 2026	31.13	31.23	31.13	31.23	31.23	1.78%	1,545
Mar 13, 2026	31.13	31.20	30.31	30.68	30.68	-3.13%	6,411
Mar 12, 2026	31.40	31.67	31.13	31.67	31.67	-0.50%	633
Mar 11, 2026	31.67	31.83	31.57	31.83	31.83	0.17%	2,134
Mar 10, 2026	31.78	31.78	31.78	31.78	31.78	1.92%	547
Mar 9, 2026	30.37	31.18	30.33	31.18	31.18	-2.11%	1,804
Mar 6, 2026	31.17	31.85	31.17	31.85	31.85	-3.81%	726
Mar 5, 2026	33.11	33.11	33.11	33.11	33.11	-0.43%	395
Mar 4, 2026	33.58	33.58	33.25	33.25	33.25	5.23%	1,997
Mar 3, 2026	32.30	32.30	31.60	31.60	31.60	-8.38%	4,863
Mar 2, 2026	33.95	34.49	33.79	34.49	34.49	-3.06%	2,322
Feb 27, 2026	35.20	35.58	34.74	35.58	35.58	1.63%	2,313
Feb 26, 2026	34.02	35.01	34.02	35.01	35.01	1.89%	1,940
Feb 25, 2026	34.38	34.38	34.31	34.36	34.36	2.54%	1,332
Feb 24, 2026	34.27	34.75	33.51	33.51	33.51	-2.45%	1,708
Feb 23, 2026	34.93	34.93	34.35	34.35	34.35	2.08%	747
Feb 20, 2026	34.12	34.12	32.78	33.65	33.65	1.56%	1,766
Feb 19, 2026	33.42	33.69	33.00	33.13	33.13	-1.68%	2,758
Feb 18, 2026	33.45	33.70	33.35	33.70	33.70	-	1,313
Feb 17, 2026	32.88	33.87	32.68	33.70	33.70	2.59%	2,928
Feb 13, 2026	32.15	32.85	32.15	32.85	32.85	1.50%	2,498
Feb 12, 2026	32.77	32.77	32.30	32.37	32.37	-1.75%	9,536
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