Eiffage SA (EFGSY)
OTCMKTS
· Delayed Price · Currency is USD
25.98
-0.07 (-0.27%)
Apr 23, 2025, 4:00 PM EDT
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.05 | 26.05 | 25.98 | 25.98 | 25.98 | 0.64% | 1,050 |
| Apr 22, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | -1.99% | 921 |
| Apr 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.32% | 277 |
| Apr 17, 2025 | 25.11 | 26.26 | 25.11 | 26.26 | 26.26 | 2.24% | 999 |
| Apr 16, 2025 | 25.50 | 26.08 | 25.50 | 25.68 | 25.68 | 3.68% | 1,977 |
| Apr 15, 2025 | 24.86 | 25.49 | 24.77 | 24.77 | 24.77 | -2.40% | 1,325 |
| Apr 14, 2025 | 24.26 | 25.38 | 24.26 | 25.38 | 25.38 | 6.82% | 1,664 |
| Apr 11, 2025 | 23.74 | 23.76 | 23.74 | 23.76 | 23.76 | 0.25% | 1,180 |
| Apr 10, 2025 | 23.24 | 23.70 | 22.99 | 23.70 | 23.70 | 6.66% | 3,531 |
| Apr 9, 2025 | 22.17 | 22.79 | 22.17 | 22.22 | 22.22 | -2.07% | 847 |
| Apr 8, 2025 | 23.03 | 23.03 | 21.93 | 22.69 | 22.69 | 0.09% | 2,306 |
| Apr 7, 2025 | 21.93 | 22.67 | 21.93 | 22.67 | 22.67 | -3.61% | 1,066 |
| Apr 4, 2025 | 21.95 | 23.64 | 21.95 | 23.52 | 23.52 | 0.73% | 4,462 |
| Apr 3, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 326 |
| Apr 2, 2025 | 23.50 | 23.70 | 23.07 | 23.35 | 23.35 | -1.35% | 1,155 |
| Apr 1, 2025 | 23.01 | 23.67 | 23.01 | 23.67 | 23.67 | 5.20% | 846 |
| Mar 31, 2025 | 23.07 | 23.07 | 22.50 | 22.50 | 22.50 | -6.65% | 1,742 |
| Mar 28, 2025 | 23.81 | 24.11 | 23.75 | 24.10 | 24.10 | 0.27% | 4,269 |
| Mar 27, 2025 | 24.00 | 24.25 | 23.73 | 24.04 | 24.04 | 0.93% | 2,658 |
| Mar 26, 2025 | 23.83 | 23.83 | 23.82 | 23.82 | 23.82 | -0.76% | 451 |
| Mar 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.28% | 666 |
| Mar 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | 142 |
| Mar 21, 2025 | 24.31 | 24.31 | 24.00 | 24.31 | 24.31 | 1.41% | 1,039 |
| Mar 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 121 |
| Mar 19, 2025 | 23.89 | 24.15 | 23.89 | 23.97 | 23.97 | -1.55% | 1,843 |
| Mar 18, 2025 | 24.05 | 24.37 | 24.05 | 24.35 | 24.35 | 2.74% | 1,188 |
| Mar 17, 2025 | 23.96 | 23.96 | 23.70 | 23.70 | 23.70 | 4.41% | 722 |
| Mar 14, 2025 | 23.59 | 23.90 | 22.70 | 22.70 | 22.70 | 1.60% | 3,936 |
| Mar 13, 2025 | 22.95 | 22.95 | 22.34 | 22.34 | 22.34 | 0.05% | 561 |
| Mar 12, 2025 | 23.28 | 23.28 | 22.33 | 22.33 | 22.33 | 1.06% | 1,288 |
| Mar 11, 2025 | 22.55 | 22.58 | 22.10 | 22.10 | 22.10 | -0.65% | 868 |
| Mar 10, 2025 | 21.14 | 22.80 | 21.14 | 22.24 | 22.24 | -3.72% | 2,335 |
| Mar 7, 2025 | 23.18 | 23.18 | 23.10 | 23.10 | 23.10 | -3.47% | 2,692 |
| Mar 6, 2025 | 23.18 | 24.00 | 23.18 | 23.93 | 23.93 | 6.36% | 9,206 |
| Mar 5, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 13.41% | 1,781 |
| Mar 4, 2025 | 20.20 | 20.75 | 19.84 | 19.84 | 19.84 | 0.64% | 1,120 |
| Mar 3, 2025 | 20.34 | 20.34 | 19.71 | 19.71 | 19.71 | 1.20% | 627 |
| Feb 28, 2025 | 20.00 | 20.00 | 19.48 | 19.48 | 19.48 | -1.72% | 3,227 |
| Feb 27, 2025 | 20.25 | 20.25 | 19.70 | 19.82 | 19.82 | 3.99% | 1,026 |
| Feb 26, 2025 | 18.73 | 19.06 | 18.73 | 19.06 | 19.06 | 0.79% | 729 |
| Feb 25, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.34% | 270 |
| Feb 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | 196 |
| Feb 21, 2025 | 18.72 | 18.72 | 18.66 | 18.66 | 18.66 | -1.84% | 1,041 |
| Feb 20, 2025 | 19.09 | 19.09 | 18.80 | 19.01 | 19.01 | -0.50% | 2,138 |
| Feb 19, 2025 | 18.90 | 19.22 | 18.81 | 19.11 | 19.11 | 0.71% | 1,296 |
| Feb 18, 2025 | 18.69 | 19.25 | 18.69 | 18.97 | 18.97 | 1.47% | 6,372 |
| Feb 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.03% | 223 |
| Feb 13, 2025 | 18.67 | 19.38 | 18.60 | 18.70 | 18.70 | 6.25% | 7,025 |
| Feb 12, 2025 | 17.93 | 18.50 | 17.60 | 17.60 | 17.60 | -4.09% | 796 |
| Feb 11, 2025 | 18.36 | 18.49 | 18.35 | 18.35 | 18.35 | -0.08% | 1,865 |