Eiffage SA (VIE:FGR)
Austria · Delayed Price · Currency is EUR 109.35
-0.10 (-0.09%)
Last updated: Sep 8, 2026, 4:20 PM CET
VIE:FGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 124.20 | 124.50 | 123.25 | 124.50 | 124.50 | 3.66% | - |
| Jul 29, 2026 | 121.40 | 121.40 | 120.10 | 120.10 | 120.10 | -1.44% | - |
| Jul 28, 2026 | 122.20 | 122.45 | 121.60 | 121.85 | 121.85 | - | - |
| Jul 27, 2026 | 123.65 | 123.65 | 121.65 | 121.85 | 121.85 | - | 75 |
| Jul 24, 2026 | 122.05 | 122.40 | 121.80 | 121.85 | 121.85 | 0.58% | 48 |
| Jul 23, 2026 | 122.25 | 122.60 | 121.05 | 121.15 | 121.15 | -1.78% | 75 |
| Jul 22, 2026 | 122.80 | 123.60 | 122.80 | 123.35 | 123.35 | 0.78% | 78 |
| Jul 21, 2026 | 121.70 | 122.85 | 121.70 | 122.40 | 122.40 | 0.16% | - |
| Jul 20, 2026 | 120.80 | 122.20 | 120.80 | 122.20 | 122.20 | 0.53% | 78 |
| Jul 17, 2026 | 122.45 | 122.45 | 120.05 | 121.55 | 121.55 | -0.45% | - |
| Jul 16, 2026 | 122.65 | 122.65 | 121.15 | 122.10 | 122.10 | -0.16% | 156 |
| Jul 15, 2026 | 120.50 | 122.30 | 120.50 | 122.30 | 122.30 | 1.28% | 78 |
| Jul 14, 2026 | 118.75 | 120.75 | 118.75 | 120.75 | 120.75 | 0.04% | 100 |
| Jul 13, 2026 | 120.65 | 121.10 | 120.65 | 120.70 | 120.70 | -0.37% | 78 |
| Jul 10, 2026 | 121.35 | 121.60 | 120.85 | 121.15 | 121.15 | -0.04% | 145 |
| Jul 9, 2026 | 119.95 | 121.20 | 119.95 | 121.20 | 121.20 | 1.72% | 231 |
| Jul 8, 2026 | 122.90 | 122.90 | 118.80 | 119.15 | 119.15 | -3.91% | 312 |
| Jul 7, 2026 | 127.00 | 127.85 | 124.00 | 124.00 | 124.00 | -2.32% | 399 |
| Jul 6, 2026 | 128.50 | 128.50 | 126.95 | 126.95 | 126.95 | -2.12% | 228 |
| Jul 3, 2026 | 128.45 | 130.20 | 128.45 | 129.70 | 129.70 | 1.45% | - |
| Jul 2, 2026 | 126.95 | 127.85 | 126.20 | 127.85 | 127.85 | 1.35% | - |
| Jul 1, 2026 | 128.00 | 128.00 | 126.15 | 126.15 | 126.15 | -2.32% | 153 |
| Jun 30, 2026 | 128.70 | 129.25 | 128.70 | 129.15 | 129.15 | 0.51% | - |