Société de la Tour Eiffel (EPA:EIFF)
France
· Delayed Price · Currency is EUR 4.010
+0.110 (2.82%)
Mar 6, 2026, 4:35 PM CET
Société de la Tour Eiffel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | - | 3.08% | 645 |
| Mar 5, 2026 | 4.00 | 4.07 | 3.90 | 3.90 | 3.90 | -2.50% | 1,921 |
| Mar 4, 2026 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 2.56% | 232 |
| Mar 3, 2026 | 4.08 | 4.09 | 3.86 | 3.90 | 3.90 | -4.41% | 5,308 |
| Mar 2, 2026 | 4.09 | 4.10 | 4.08 | 4.08 | 4.08 | -0.24% | 1,094 |
| Feb 27, 2026 | 4.08 | 4.11 | 4.08 | 4.09 | 4.09 | 0.25% | 342 |
| Feb 26, 2026 | 4.12 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | 1,112 |
| Feb 25, 2026 | 4.11 | 4.14 | 4.11 | 4.12 | 4.12 | 0.24% | 1,579 |
| Feb 24, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | - | 399 |
| Feb 23, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.74% | 717 |
| Feb 20, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.74% | 530 |
| Feb 19, 2026 | 4.09 | 4.11 | 4.03 | 4.05 | 4.05 | -0.98% | 1,600 |
| Feb 18, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | -0.24% | 365 |
| Feb 17, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 1,247 |
| Feb 16, 2026 | 4.12 | 4.18 | 4.09 | 4.14 | 4.14 | 0.49% | 3,480 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.37% | 3,365 |
| Feb 12, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.43% | 2,227 |
| Feb 11, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.23% | 749 |
| Feb 10, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -0.73% | 1,492 |
| Feb 9, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -0.73% | 1,959 |
| Feb 6, 2026 | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | 0.24% | 2,013 |
| Feb 5, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 2,692 |
| Feb 4, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.22% | 436 |
| Feb 3, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 2,334 |
| Feb 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 551 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -1.19% | 1,373 |
| Jan 29, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.95% | 1,278 |
| Jan 28, 2026 | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | - | 792 |
| Jan 27, 2026 | 4.18 | 4.26 | 4.18 | 4.23 | 4.23 | 1.20% | 902 |
| Jan 26, 2026 | 4.09 | 4.26 | 4.09 | 4.18 | 4.18 | 0.24% | 7,474 |
| Jan 23, 2026 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | -0.24% | 1,680 |
| Jan 22, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 1.46% | 958 |
| Jan 21, 2026 | 4.12 | 4.17 | 4.09 | 4.12 | 4.12 | - | 1,132 |
| Jan 20, 2026 | 4.09 | 4.17 | 4.08 | 4.12 | 4.12 | -2.14% | 9,685 |
| Jan 19, 2026 | 4.14 | 4.22 | 4.14 | 4.21 | 4.21 | -0.94% | 3,389 |
| Jan 16, 2026 | 4.29 | 4.32 | 4.23 | 4.25 | 4.25 | -0.93% | 1,231 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 0.47% | 3,822 |
| Jan 14, 2026 | 4.35 | 4.38 | 4.27 | 4.27 | 4.27 | -1.84% | 1,259 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 63 |
| Jan 12, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 2,967 |
| Jan 9, 2026 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | -0.92% | 1,596 |
| Jan 8, 2026 | 4.34 | 4.35 | 4.29 | 4.34 | 4.34 | - | 675 |
| Jan 7, 2026 | 4.33 | 4.34 | 4.31 | 4.34 | 4.34 | 0.23% | 650 |
| Jan 6, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.23% | 450 |
| Jan 5, 2026 | 4.27 | 4.43 | 4.27 | 4.34 | 4.34 | 1.64% | 1,752 |
| Jan 2, 2026 | 4.19 | 4.38 | 4.19 | 4.27 | 4.27 | 1.43% | 2,373 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 1,317 |
| Dec 30, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 1.20% | 2,251 |
| Dec 29, 2025 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -3.03% | 6,394 |
| Dec 24, 2025 | 4.42 | 4.42 | 4.29 | 4.29 | 4.29 | -2.94% | 1,101 |
| Dec 23, 2025 | 4.34 | 4.44 | 4.24 | 4.42 | 4.42 | 1.38% | 2,230 |
| Dec 22, 2025 | 4.25 | 4.38 | 4.21 | 4.36 | 4.36 | 2.59% | 10,201 |
| Dec 19, 2025 | 4.36 | 4.43 | 4.10 | 4.25 | 4.25 | -2.52% | 6,593 |
| Dec 18, 2025 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | 1,470 |
| Dec 17, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.42 | -0.23% | 729 |
| Dec 16, 2025 | 4.47 | 4.50 | 4.36 | 4.43 | 4.43 | -0.89% | 1,562 |
| Dec 15, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.47 | 0.45% | 1,998 |
| Dec 12, 2025 | 4.42 | 4.49 | 4.36 | 4.45 | 4.45 | 0.68% | 2,824 |
| Dec 11, 2025 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | 0.45% | 1,132 |
| Dec 10, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.00% | 572 |
| Dec 9, 2025 | 4.43 | 4.54 | 4.40 | 4.49 | 4.49 | 1.35% | 5,572 |
| Dec 8, 2025 | 4.42 | 4.43 | 4.38 | 4.43 | 4.43 | 0.23% | 919 |
| Dec 5, 2025 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -3.49% | 3,191 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 947 |
| Dec 3, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 180 |
| Dec 2, 2025 | 4.49 | 4.58 | 4.44 | 4.58 | 4.58 | 2.00% | 2,277 |
| Dec 1, 2025 | 4.47 | 4.50 | 4.44 | 4.49 | 4.49 | -0.22% | 2,004 |
| Nov 28, 2025 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | 0.45% | 4,103 |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 151 |
| Nov 26, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 953 |
| Nov 25, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 693 |
| Nov 24, 2025 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 0.22% | 621 |
| Nov 21, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.68% | 984 |
| Nov 20, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.07% | 664 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 1,624 |
| Nov 18, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.68% | 1,254 |
| Nov 17, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -0.23% | 1,612 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -2.63% | 6,118 |
| Nov 13, 2025 | 4.60 | 4.61 | 4.56 | 4.56 | 4.56 | -0.87% | 904 |
| Nov 12, 2025 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | -1.08% | 747 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.59 | 4.65 | 4.65 | - | 1,531 |
| Nov 10, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 725 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 345 |
| Nov 6, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 946 |
| Nov 5, 2025 | 4.60 | 4.61 | 4.58 | 4.58 | 4.58 | -0.43% | 373 |
| Nov 4, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | 732 |
| Nov 3, 2025 | 4.63 | 4.70 | 4.60 | 4.60 | 4.60 | -1.71% | 3,192 |
| Oct 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,851 |
| Oct 30, 2025 | 4.63 | 4.68 | 4.62 | 4.68 | 4.68 | 1.08% | 1,801 |
| Oct 29, 2025 | 4.63 | 4.69 | 4.63 | 4.63 | 4.63 | - | 1,710 |
| Oct 28, 2025 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.64% | 2,719 |
| Oct 27, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | - | 1,115 |
| Oct 24, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | 0.87% | 1,092 |
| Oct 23, 2025 | 4.59 | 4.63 | 4.59 | 4.62 | 4.62 | -0.43% | 1,203 |
| Oct 22, 2025 | 4.58 | 4.67 | 4.58 | 4.64 | 4.64 | 1.31% | 2,255 |
| Oct 21, 2025 | 4.67 | 4.68 | 4.58 | 4.58 | 4.58 | -1.93% | 3,831 |
| Oct 20, 2025 | 4.69 | 4.71 | 4.67 | 4.67 | 4.67 | -0.43% | 1,000 |
| Oct 17, 2025 | 4.71 | 4.74 | 4.69 | 4.69 | 4.69 | -0.42% | 556 |
| Oct 16, 2025 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | -0.21% | 1,410 |
| Oct 15, 2025 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | - | 2,074 |