Eiffage SA (VIE:FGR)
Austria · Delayed Price · Currency is EUR 99.28
-0.10 (-0.10%)
At close: Oct 8, 2026
VIE:FGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 97.74 | 99.28 | 97.74 | 99.28 | 99.28 | -0.10% | - |
| Oct 7, 2026 | 101.65 | 101.65 | 99.38 | 99.38 | 99.38 | -2.71% | 2 |
| Oct 6, 2026 | 100.55 | 102.15 | 100.55 | 102.15 | 102.15 | 2.23% | - |
| Oct 5, 2026 | 99.70 | 100.15 | 99.54 | 99.92 | 99.92 | - | 2 |
| Oct 2, 2026 | 99.86 | 100.25 | 99.50 | 99.92 | 99.92 | 0.18% | 2 |
| Oct 1, 2026 | 98.68 | 100.15 | 98.40 | 99.74 | 99.74 | -0.51% | 153 |
| Sep 30, 2026 | 103.05 | 103.05 | 100.25 | 100.25 | 100.25 | -2.43% | 2 |
| Sep 29, 2026 | 105.00 | 105.00 | 102.55 | 102.75 | 102.75 | -3.39% | 3 |
| Sep 28, 2026 | 106.35 | 106.35 | 106.20 | 106.35 | 106.35 | -0.19% | - |
| Sep 25, 2026 | 106.00 | 106.60 | 106.00 | 106.55 | 106.55 | 0.19% | - |
| Sep 24, 2026 | 107.35 | 107.35 | 105.40 | 106.35 | 106.35 | -0.09% | - |
| Sep 23, 2026 | 107.90 | 107.90 | 106.45 | 106.45 | 106.45 | -1.80% | - |
| Sep 22, 2026 | 108.45 | 108.50 | 108.10 | 108.40 | 108.40 | 1.40% | - |
| Sep 21, 2026 | 106.80 | 107.30 | 106.75 | 106.90 | 106.90 | 0.56% | 1 |
| Sep 18, 2026 | 107.55 | 107.55 | 106.20 | 106.30 | 106.30 | -1.12% | 3 |
| Sep 17, 2026 | 108.90 | 108.90 | 107.30 | 107.50 | 107.50 | -0.05% | 2 |
| Sep 16, 2026 | 106.00 | 109.70 | 106.00 | 107.55 | 107.55 | 1.32% | 3 |
| Sep 15, 2026 | 106.20 | 106.45 | 105.80 | 106.15 | 106.15 | -0.09% | - |
| Sep 14, 2026 | 107.05 | 107.05 | 106.00 | 106.25 | 106.25 | -1.07% | 78 |
| Sep 11, 2026 | 107.15 | 107.40 | 107.15 | 107.40 | 107.40 | 0.51% | 78 |
| Sep 10, 2026 | 108.10 | 108.10 | 106.85 | 106.85 | 106.85 | -1.79% | - |
| Sep 9, 2026 | 109.35 | 109.55 | 108.55 | 108.80 | 108.80 | -0.59% | 50 |
| Sep 8, 2026 | 109.45 | 109.55 | 109.45 | 109.45 | 109.45 | -0.09% | 119 |
| Sep 7, 2026 | 109.20 | 110.05 | 109.20 | 109.55 | 109.55 | 1.01% | - |
| Sep 4, 2026 | 109.05 | 109.05 | 108.35 | 108.45 | 108.45 | -0.82% | 93 |
| Sep 3, 2026 | 107.65 | 109.35 | 107.65 | 109.35 | 109.35 | 1.39% | - |
| Sep 2, 2026 | 109.20 | 109.20 | 107.85 | 107.85 | 107.85 | -0.83% | 178 |
| Sep 1, 2026 | 108.65 | 108.75 | 108.35 | 108.75 | 108.75 | -0.91% | - |
| Aug 31, 2026 | 109.55 | 109.75 | 109.20 | 109.75 | 109.75 | 0.64% | - |
| Aug 28, 2026 | 110.30 | 110.30 | 108.75 | 109.05 | 109.05 | -0.18% | 50 |
| Aug 27, 2026 | 115.30 | 115.30 | 109.25 | 109.25 | 109.25 | -7.18% | 26 |
| Aug 26, 2026 | 118.75 | 119.05 | 117.70 | 117.70 | 117.70 | -0.47% | 175 |
| Aug 25, 2026 | 118.10 | 118.70 | 118.10 | 118.25 | 118.25 | 0.34% | 78 |
| Aug 24, 2026 | 118.30 | 118.30 | 117.85 | 117.85 | 117.85 | -0.42% | - |
| Aug 21, 2026 | 117.90 | 118.55 | 117.90 | 118.35 | 118.35 | 0.42% | - |
| Aug 20, 2026 | 119.60 | 119.60 | 117.85 | 117.85 | 117.85 | -1.67% | - |
| Aug 19, 2026 | 119.45 | 120.10 | 119.45 | 119.85 | 119.85 | 0.63% | 75 |
| Aug 18, 2026 | 119.95 | 119.95 | 119.10 | 119.10 | 119.10 | -0.75% | - |
| Aug 17, 2026 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | -0.91% | - |
| Aug 14, 2026 | 120.85 | 121.10 | 120.30 | 121.10 | 121.10 | 0.04% | - |
| Aug 13, 2026 | 122.10 | 122.10 | 121.05 | 121.05 | 121.05 | -1.14% | - |
| Aug 12, 2026 | 122.60 | 122.90 | 122.45 | 122.45 | 122.45 | 0.12% | - |
| Aug 11, 2026 | 122.75 | 122.75 | 121.55 | 122.30 | 122.30 | -0.33% | - |
| Aug 10, 2026 | 123.70 | 123.70 | 122.70 | 122.70 | 122.70 | -1.05% | - |
| Aug 7, 2026 | 124.80 | 124.80 | 123.60 | 124.00 | 124.00 | -0.84% | - |
| Aug 6, 2026 | 124.95 | 125.05 | 124.75 | 125.05 | 125.05 | -0.28% | - |
| Aug 5, 2026 | 125.80 | 125.80 | 125.30 | 125.40 | 125.40 | -0.48% | - |
| Aug 4, 2026 | 125.75 | 126.00 | 124.85 | 126.00 | 126.00 | 1.61% | - |
| Aug 3, 2026 | 125.75 | 125.75 | 124.00 | 124.00 | 124.00 | 0.61% | - |
| Jul 31, 2026 | 123.80 | 123.80 | 123.25 | 123.25 | 123.25 | -1.00% | - |