Eiffage SA (VIE:FGR)
Austria · Delayed Price · Currency is EUR 122.90
-2.40 (-1.92%)
At close: Jun 1, 2026
VIE:FGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 123.40 | 124.35 | 122.90 | 122.90 | 122.90 | -1.92% | - |
| May 29, 2026 | 124.35 | 125.30 | 124.35 | 125.30 | 125.30 | 1.42% | - |
| May 28, 2026 | 125.35 | 125.35 | 123.25 | 123.55 | 123.55 | -1.71% | - |
| May 27, 2026 | 123.25 | 126.55 | 123.25 | 125.70 | 125.70 | 3.33% | - |
| May 26, 2026 | 124.40 | 124.40 | 121.65 | 121.65 | 121.65 | -1.78% | - |
| May 25, 2026 | 124.15 | 124.20 | 123.70 | 123.85 | 123.85 | 2.14% | - |
| May 22, 2026 | 122.55 | 123.90 | 121.25 | 121.25 | 121.25 | -1.38% | - |
| May 21, 2026 | 124.65 | 124.65 | 122.95 | 122.95 | 122.95 | -3.07% | - |
| May 20, 2026 | 124.75 | 126.85 | 124.75 | 126.85 | 126.85 | 1.81% | - |
| May 19, 2026 | 131.35 | 131.35 | 129.40 | 129.40 | 124.60 | -1.75% | - |
| May 18, 2026 | 128.75 | 131.70 | 128.75 | 131.70 | 126.81 | 0.42% | - |
| May 15, 2026 | 132.25 | 132.25 | 131.15 | 131.15 | 126.29 | -1.91% | - |
| May 14, 2026 | 133.65 | 133.70 | 133.45 | 133.70 | 128.74 | 0.64% | - |
| May 13, 2026 | 135.35 | 135.35 | 132.85 | 132.85 | 127.92 | -2.78% | - |
| May 12, 2026 | 137.25 | 137.25 | 136.65 | 136.65 | 131.58 | -0.94% | - |
| May 11, 2026 | 137.50 | 137.95 | 137.15 | 137.95 | 132.83 | -1.22% | - |
| May 8, 2026 | 140.50 | 140.65 | 139.65 | 139.65 | 134.47 | -2.82% | - |
| May 7, 2026 | 142.75 | 143.85 | 142.75 | 143.70 | 138.37 | 0.52% | - |
| May 6, 2026 | 143.40 | 144.05 | 142.95 | 142.95 | 137.65 | 3.47% | - |
| May 5, 2026 | 136.35 | 138.15 | 136.35 | 138.15 | 133.03 | 2.52% | - |
| May 4, 2026 | 137.50 | 137.50 | 134.75 | 134.75 | 129.75 | -0.99% | - |
| Apr 30, 2026 | 133.75 | 136.10 | 133.75 | 136.10 | 131.05 | 1.04% | - |
| Apr 29, 2026 | 136.25 | 136.25 | 134.70 | 134.70 | 129.70 | -1.43% | - |
| Apr 28, 2026 | 136.10 | 136.65 | 136.10 | 136.65 | 131.58 | 0.07% | - |
| Apr 27, 2026 | 136.45 | 136.75 | 136.45 | 136.55 | 131.48 | 0.89% | - |
| Apr 24, 2026 | 137.75 | 137.75 | 135.35 | 135.35 | 130.33 | -2.03% | - |
| Apr 23, 2026 | 138.55 | 138.55 | 137.25 | 138.15 | 133.03 | -1.78% | - |
| Apr 22, 2026 | 140.95 | 140.95 | 140.35 | 140.65 | 135.43 | -0.35% | - |
| Apr 21, 2026 | 142.00 | 142.00 | 141.15 | 141.15 | 135.91 | -0.53% | - |
| Apr 20, 2026 | 140.75 | 141.90 | 140.75 | 141.90 | 136.64 | 0.11% | - |
| Apr 17, 2026 | 138.90 | 141.75 | 138.10 | 141.75 | 136.49 | 0.78% | - |
| Apr 16, 2026 | 139.60 | 140.70 | 139.60 | 140.65 | 135.43 | 0.61% | - |
| Apr 15, 2026 | 141.70 | 141.70 | 139.80 | 139.80 | 134.61 | - | - |
| Apr 14, 2026 | 140.65 | 140.65 | 139.45 | 139.80 | 134.61 | -0.29% | - |
| Apr 13, 2026 | 139.90 | 140.20 | 139.90 | 140.20 | 135.00 | -2.03% | - |
| Apr 10, 2026 | 142.35 | 144.25 | 142.00 | 143.10 | 137.79 | 0.92% | - |
| Apr 9, 2026 | 143.10 | 143.10 | 141.80 | 141.80 | 136.54 | -0.46% | - |
| Apr 8, 2026 | 141.25 | 142.45 | 141.25 | 142.45 | 137.17 | 4.90% | - |
| Apr 7, 2026 | 137.05 | 137.05 | 135.80 | 135.80 | 130.76 | 1.27% | - |
| Apr 2, 2026 | 133.35 | 134.25 | 133.35 | 134.10 | 129.13 | -0.70% | - |
| Apr 1, 2026 | 134.95 | 135.40 | 134.80 | 135.05 | 130.04 | 2.43% | 78 |
| Mar 31, 2026 | 129.90 | 131.85 | 129.90 | 131.85 | 126.96 | 2.33% | - |
| Mar 30, 2026 | 129.40 | 129.45 | 128.85 | 128.85 | 124.07 | -0.31% | - |
| Mar 27, 2026 | 130.45 | 130.45 | 128.65 | 129.25 | 124.46 | -2.23% | - |
| Mar 26, 2026 | 132.95 | 132.95 | 131.50 | 132.20 | 127.30 | -1.27% | - |
| Mar 25, 2026 | 133.45 | 134.45 | 133.45 | 133.90 | 128.93 | 2.21% | - |
| Mar 24, 2026 | 131.90 | 131.90 | 131.00 | 131.00 | 126.14 | -1.47% | - |
| Mar 23, 2026 | 127.55 | 132.95 | 126.50 | 132.95 | 128.02 | 2.11% | - |
| Mar 20, 2026 | 133.25 | 133.25 | 130.20 | 130.20 | 125.37 | -1.18% | - |
| Mar 19, 2026 | 133.55 | 133.55 | 131.75 | 131.75 | 126.86 | -2.52% | - |