Eiffage SA (VIE:FGR)
Austria · Delayed Price · Currency is EUR 119.65
-2.30 (-1.89%)
At close: Dec 3, 2025
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.75 | 119.60 | 118.55 | 118.55 | 118.55 | -0.92% | - |
| Dec 3, 2025 | 120.90 | 120.90 | 119.55 | 119.65 | 119.65 | -1.89% | - |
| Dec 2, 2025 | 121.30 | 122.70 | 121.30 | 121.95 | 121.95 | 2.74% | - |
| Dec 1, 2025 | 119.00 | 119.00 | 118.10 | 118.70 | 118.70 | -0.59% | - |
| Nov 28, 2025 | 119.30 | 119.40 | 119.00 | 119.40 | 119.40 | 1.06% | - |
| Nov 27, 2025 | 117.60 | 118.80 | 117.60 | 118.15 | 118.15 | 1.33% | - |
| Nov 26, 2025 | 116.75 | 116.80 | 116.00 | 116.60 | 116.60 | -0.26% | - |
| Nov 25, 2025 | 114.55 | 116.90 | 114.55 | 116.90 | 116.90 | 1.87% | - |
| Nov 24, 2025 | 113.70 | 114.75 | 113.70 | 114.75 | 114.75 | 1.64% | - |
| Nov 21, 2025 | 112.30 | 112.90 | 112.30 | 112.90 | 112.90 | 0.80% | - |
| Nov 20, 2025 | 113.40 | 113.40 | 111.45 | 112.00 | 112.00 | -0.62% | - |
| Nov 19, 2025 | 111.60 | 112.70 | 110.45 | 112.70 | 112.70 | 2.08% | - |
| Nov 18, 2025 | 110.65 | 110.95 | 110.40 | 110.40 | 110.40 | -1.03% | - |
| Nov 17, 2025 | 112.45 | 112.55 | 111.45 | 111.55 | 111.55 | -0.13% | - |
| Nov 14, 2025 | 112.45 | 112.45 | 110.35 | 111.70 | 111.70 | -1.02% | - |
| Nov 13, 2025 | 111.85 | 112.85 | 111.85 | 112.85 | 112.85 | 2.27% | - |
| Nov 12, 2025 | 109.80 | 110.35 | 109.80 | 110.35 | 110.35 | 0.73% | - |
| Nov 11, 2025 | 108.90 | 109.65 | 108.90 | 109.55 | 109.55 | 0.60% | - |
| Nov 10, 2025 | 108.55 | 109.05 | 108.55 | 108.90 | 108.90 | 1.07% | - |
| Nov 7, 2025 | 108.75 | 108.75 | 107.55 | 107.75 | 107.75 | -0.60% | - |
| Nov 6, 2025 | 108.60 | 108.60 | 108.40 | 108.40 | 108.40 | -0.41% | - |
| Nov 5, 2025 | 108.10 | 108.85 | 108.10 | 108.85 | 108.85 | 1.44% | - |
| Nov 4, 2025 | 106.95 | 107.30 | 106.95 | 107.30 | 107.30 | 0.05% | - |
| Nov 3, 2025 | 107.00 | 107.25 | 107.00 | 107.25 | 107.25 | 0.33% | - |
| Oct 31, 2025 | 106.70 | 106.90 | 106.65 | 106.90 | 106.90 | - | - |
| Oct 30, 2025 | 107.00 | 107.00 | 106.50 | 106.90 | 106.90 | -0.28% | - |
| Oct 29, 2025 | 107.75 | 107.95 | 107.20 | 107.20 | 107.20 | -0.33% | - |
| Oct 28, 2025 | 108.45 | 108.45 | 107.55 | 107.55 | 107.55 | -2.00% | - |
| Oct 27, 2025 | 108.70 | 109.75 | 108.70 | 109.75 | 109.75 | - | - |
| Oct 24, 2025 | 112.35 | 112.35 | 108.25 | 109.75 | 109.75 | -2.53% | - |
| Oct 23, 2025 | 111.70 | 112.60 | 111.70 | 112.60 | 112.60 | 0.90% | - |
| Oct 22, 2025 | 111.75 | 112.10 | 111.60 | 111.60 | 111.60 | 1.00% | - |
| Oct 21, 2025 | 111.85 | 111.85 | 110.40 | 110.50 | 110.50 | -2.00% | 50 |
| Oct 20, 2025 | 112.95 | 112.95 | 111.40 | 112.75 | 112.75 | -0.66% | - |
| Oct 17, 2025 | 111.20 | 113.50 | 111.20 | 113.50 | 113.50 | 1.75% | - |
| Oct 16, 2025 | 111.35 | 112.10 | 111.35 | 111.55 | 111.55 | -1.33% | - |
| Oct 15, 2025 | 113.60 | 113.60 | 113.05 | 113.05 | 113.05 | 1.12% | - |
| Oct 14, 2025 | 108.70 | 111.80 | 108.70 | 111.80 | 111.80 | 3.04% | - |
| Oct 13, 2025 | 110.15 | 110.15 | 108.50 | 108.50 | 108.50 | -0.96% | - |
| Oct 10, 2025 | 110.05 | 110.05 | 109.55 | 109.55 | 109.55 | -1.04% | - |
| Oct 9, 2025 | 109.35 | 110.70 | 109.35 | 110.70 | 110.70 | 3.22% | - |
| Oct 8, 2025 | 106.20 | 108.65 | 106.20 | 107.25 | 107.25 | 1.66% | - |
| Oct 7, 2025 | 105.80 | 105.95 | 104.60 | 105.50 | 105.50 | -0.09% | - |
| Oct 6, 2025 | 106.30 | 106.30 | 104.25 | 105.60 | 105.60 | -2.36% | - |
| Oct 3, 2025 | 110.25 | 110.25 | 108.15 | 108.15 | 108.15 | -0.46% | - |
| Oct 2, 2025 | 109.45 | 109.45 | 108.65 | 108.65 | 108.65 | -0.50% | - |
| Oct 1, 2025 | 108.50 | 109.20 | 108.20 | 109.20 | 109.20 | 0.97% | - |
| Sep 30, 2025 | 108.10 | 108.25 | 107.95 | 108.15 | 108.15 | 0.79% | - |
| Sep 29, 2025 | 108.05 | 108.05 | 107.30 | 107.30 | 107.30 | -0.65% | - |
| Sep 26, 2025 | 108.10 | 108.10 | 107.70 | 108.00 | 108.00 | 0.79% | - |