Société de la Tour Eiffel (EPA:EIFF)
France
· Delayed Price · Currency is EUR 4.420
-0.160 (-3.49%)
At close: Dec 5, 2025
Société de la Tour Eiffel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.58 | 4.58 | 4.49 | 4.49 | - | -1.97% | 1,187 |
| 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 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 217 |
| Oct 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 337 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 566 |
| Oct 9, 2025 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 7,405 |
| Oct 8, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -1.47% | 1,043 |
| Oct 7, 2025 | 4.67 | 4.78 | 4.63 | 4.75 | 4.75 | 1.71% | 3,279 |
| Oct 6, 2025 | 4.75 | 4.76 | 4.67 | 4.67 | 4.67 | -1.68% | 2,237 |
| Oct 3, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.64% | 1,952 |
| Oct 2, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 282 |
| Oct 1, 2025 | 4.70 | 4.73 | 4.62 | 4.73 | 4.73 | - | 6,984 |
| Sep 30, 2025 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | - | 349 |
| Sep 29, 2025 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 0.42% | 2,052 |
| Sep 26, 2025 | 4.85 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 2,641 |
| Sep 25, 2025 | 4.82 | 4.85 | 4.80 | 4.85 | 4.85 | 0.62% | 1,214 |
| Sep 24, 2025 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | - | 2,991 |
| Sep 23, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 1,438 |
| Sep 22, 2025 | 4.70 | 4.75 | 4.67 | 4.75 | 4.75 | 1.06% | 2,451 |
| Sep 19, 2025 | 4.73 | 4.79 | 4.70 | 4.70 | 4.70 | -0.63% | 1,628 |
| Sep 18, 2025 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | 0.64% | 731 |
| Sep 17, 2025 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | - | 2,451 |
| Sep 16, 2025 | 4.72 | 4.76 | 4.62 | 4.70 | 4.70 | -0.42% | 5,528 |
| Sep 15, 2025 | 4.75 | 4.76 | 4.70 | 4.72 | 4.72 | -0.63% | 1,109 |
| Sep 12, 2025 | 4.75 | 4.78 | 4.63 | 4.75 | 4.75 | - | 3,402 |
| Sep 11, 2025 | 4.72 | 4.77 | 4.69 | 4.75 | 4.75 | 0.85% | 2,183 |
| Sep 10, 2025 | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.84% | 808 |
| Sep 9, 2025 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.06% | 7,675 |
| Sep 8, 2025 | 4.83 | 4.84 | 4.56 | 4.70 | 4.70 | -2.69% | 10,388 |
| Sep 5, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 0.21% | 1,457 |
| Sep 4, 2025 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 817 |
| Sep 3, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.03% | 2,253 |
| Sep 2, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -1.62% | 1,432 |
| Sep 1, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.20% | 773 |
| Aug 29, 2025 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.20% | 891 |
| Aug 28, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.41% | 752 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 919 |
| Aug 26, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.20% | 65 |
| Aug 25, 2025 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1.02% | 1,597 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | 0.20% | 727 |
| Aug 21, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 585 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 1,244 |
| Aug 19, 2025 | 4.86 | 4.94 | 4.85 | 4.94 | 4.94 | 1.65% | 1,511 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 586 |
| Aug 15, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 2,697 |
| Aug 14, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | - | 2,293 |
| Aug 13, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | - | 754 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 957 |
| Aug 11, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 507 |
| Aug 8, 2025 | 4.91 | 4.92 | 4.89 | 4.89 | 4.89 | -0.41% | 393 |
| Aug 7, 2025 | 4.92 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 558 |
| Aug 6, 2025 | 4.89 | 4.92 | 4.88 | 4.92 | 4.92 | 0.61% | 1,746 |
| Aug 5, 2025 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 0.62% | 914 |
| Aug 4, 2025 | 4.86 | 4.90 | 4.80 | 4.86 | 4.86 | - | 8,541 |
| Aug 1, 2025 | 4.89 | 4.95 | 4.86 | 4.86 | 4.86 | -0.61% | 1,677 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | -0.20% | 1,275 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 832 |
| Jul 29, 2025 | 4.87 | 4.89 | 4.51 | 4.86 | 4.86 | -0.21% | 7,434 |
| Jul 28, 2025 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | - | 271 |
| Jul 25, 2025 | 4.90 | 4.94 | 4.87 | 4.87 | 4.87 | -0.61% | 1,534 |
| Jul 24, 2025 | 4.91 | 4.91 | 4.88 | 4.90 | 4.90 | - | 816 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 548 |
| Jul 22, 2025 | 4.91 | 4.98 | 4.90 | 4.90 | 4.90 | -0.20% | 1,558 |
| Jul 21, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | 58 |