Eiffage SA (EFGSY)
OTCMKTS · Delayed Price · Currency is USD
26.50
+0.97 (3.80%)
Oct 17, 2025, 3:59 PM EDT
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.60 | 26.78 | 26.42 | 26.50 | 26.50 | 0.41% | 2,359 |
| Oct 16, 2025 | 25.76 | 26.39 | 25.76 | 26.39 | 26.39 | 0.47% | 1,099 |
| Oct 15, 2025 | 26.44 | 26.44 | 26.27 | 26.27 | 26.27 | 1.74% | 6,509 |
| Oct 14, 2025 | 25.53 | 25.82 | 25.52 | 25.82 | 25.82 | 1.42% | 1,457 |
| Oct 13, 2025 | 25.58 | 25.58 | 25.05 | 25.46 | 25.46 | -0.59% | 1,440 |
| Oct 10, 2025 | 25.54 | 25.61 | 25.54 | 25.61 | 25.61 | -1.58% | 727 |
| Oct 9, 2025 | 25.92 | 26.02 | 25.26 | 26.02 | 26.02 | 4.10% | 850 |
| Oct 8, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 3.46% | 429 |
| Oct 7, 2025 | 24.52 | 24.52 | 24.16 | 24.16 | 24.16 | -4.28% | 390 |
| Oct 6, 2025 | 24.51 | 25.24 | 24.51 | 25.24 | 25.24 | -0.90% | 753 |
| Oct 3, 2025 | 25.51 | 25.51 | 25.08 | 25.47 | 25.47 | 0.53% | 2,802 |
| Oct 2, 2025 | 25.11 | 25.56 | 25.11 | 25.34 | 25.34 | -2.42% | 1,330 |
| Oct 1, 2025 | 25.89 | 25.96 | 25.89 | 25.96 | 25.96 | 3.94% | 2,039 |
| Sep 30, 2025 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | 0.12% | 586 |
| Sep 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 368 |
| Sep 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.94% | 1,261 |
| Sep 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 1,155 |
| Sep 24, 2025 | 25.53 | 25.71 | 25.40 | 25.71 | 25.71 | 0.30% | 2,713 |
| Sep 23, 2025 | 25.74 | 25.92 | 25.63 | 25.63 | 25.63 | -2.36% | 618 |
| Sep 22, 2025 | 26.41 | 26.41 | 26.25 | 26.25 | 26.25 | 0.69% | 894 |
| Sep 19, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 163 |
| Sep 18, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 249 |
| Sep 17, 2025 | 25.96 | 26.07 | 25.96 | 26.07 | 26.07 | -1.11% | 689 |
| Sep 16, 2025 | 26.60 | 26.60 | 26.36 | 26.36 | 26.36 | 1.59% | 898 |
| Sep 15, 2025 | 26.66 | 26.66 | 25.94 | 25.95 | 25.95 | -2.16% | 1,352 |
| Sep 12, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 131 |
| Sep 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.04% | 484 |
| Sep 10, 2025 | 26.09 | 26.25 | 25.92 | 26.25 | 26.25 | 1.63% | 1,492 |
| Sep 9, 2025 | 25.45 | 25.83 | 25.45 | 25.83 | 25.83 | 1.29% | 1,165 |
| Sep 8, 2025 | 25.74 | 26.11 | 25.50 | 25.50 | 25.50 | 2.04% | 1,701 |
| Sep 5, 2025 | 25.47 | 25.74 | 24.99 | 24.99 | 24.99 | -0.06% | 2,604 |
| Sep 4, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.71% | 300 |
| Sep 3, 2025 | 24.55 | 24.55 | 24.35 | 24.35 | 24.35 | 2.94% | 4,235 |
| Sep 2, 2025 | 24.45 | 24.45 | 23.65 | 23.65 | 23.65 | -3.15% | 1,017 |
| Aug 29, 2025 | 24.46 | 24.46 | 24.42 | 24.42 | 24.42 | -2.39% | 481 |
| Aug 28, 2025 | 25.18 | 25.31 | 25.02 | 25.02 | 25.02 | -3.85% | 1,851 |
| Aug 27, 2025 | 25.41 | 26.02 | 25.15 | 26.02 | 26.02 | 0.08% | 2,912 |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -9.28% | 332 |
| Aug 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | 203 |
| Aug 22, 2025 | 29.41 | 29.96 | 28.66 | 28.66 | 28.66 | -2.02% | 1,274 |
| Aug 21, 2025 | 28.97 | 29.25 | 28.97 | 29.25 | 29.25 | -0.85% | 1,002 |
| Aug 20, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.44% | 481 |
| Aug 19, 2025 | 29.02 | 29.37 | 28.79 | 29.37 | 29.37 | 0.31% | 581 |
| Aug 18, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | 0.24% | 1,012 |
| Aug 15, 2025 | 29.53 | 29.70 | 29.21 | 29.21 | 29.21 | -0.48% | 780 |
| Aug 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 80 |
| Aug 13, 2025 | 29.35 | 29.35 | 28.46 | 29.35 | 29.35 | 1.87% | 2,625 |
| Aug 12, 2025 | 28.67 | 28.81 | 28.67 | 28.81 | 28.81 | 2.46% | 44,107 |
| Aug 11, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - | 100 |
| Aug 8, 2025 | 27.66 | 28.12 | 27.66 | 28.12 | 28.12 | 1.60% | 745 |