Société de la Tour Eiffel (EPA:EIFF)
France
· Delayed Price · Currency is EUR 8.08
-0.02 (-0.25%)
Apr 28, 2026, 4:47 PM CET
Société de la Tour Eiffel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.08 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | 6,241 |
| Apr 27, 2026 | 8.08 | 8.10 | 8.06 | 8.10 | 8.10 | 0.50% | 7,298 |
| Apr 24, 2026 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | - | 2,908 |
| Apr 23, 2026 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | -0.25% | 10,903 |
| Apr 22, 2026 | 8.08 | 8.08 | 8.06 | 8.08 | 8.08 | -0.25% | 3,577 |
| Apr 21, 2026 | 8.08 | 8.10 | 8.06 | 8.10 | 8.10 | 0.50% | 4,043 |
| Apr 20, 2026 | 8.08 | 8.10 | 8.06 | 8.06 | 8.06 | 0.25% | 24,857 |
| Apr 17, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | -0.25% | 3,233 |
| Apr 16, 2026 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | 0.25% | 12,240 |
| Apr 15, 2026 | 8.04 | 8.06 | 8.04 | 8.04 | 8.04 | - | 10,237 |
| Apr 14, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | - | 11,597 |
| Apr 13, 2026 | 8.04 | 8.04 | 8.02 | 8.04 | 8.04 | 0.25% | 12,563 |
| Apr 10, 2026 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | 0.25% | 9,964 |
| Apr 9, 2026 | 7.98 | 8.04 | 7.98 | 8.00 | 8.00 | 0.25% | 29,373 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 0.25% | 50,811 |
| Apr 7, 2026 | 7.90 | 8.00 | 7.86 | 7.96 | 7.96 | - | 97,390 |
| Apr 2, 2026 | 4.57 | 8.00 | 4.57 | 7.96 | 7.96 | 108.92% | 53,720 |
| Apr 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Mar 31, 2026 | 3.76 | 3.82 | 3.66 | 3.81 | 3.81 | 1.33% | 4,092 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -2.34% | 4,465 |
| Mar 27, 2026 | 3.91 | 3.93 | 3.85 | 3.85 | 3.85 | 1.32% | 2,717 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | -2.31% | 11,468 |
| Mar 25, 2026 | 3.98 | 4.02 | 3.87 | 3.89 | 3.89 | -2.75% | 3,121 |
| Mar 24, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 11 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.91 | 3.99 | 3.99 | 0.25% | 1,576 |
| Mar 20, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 1,131 |
| Mar 19, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.99% | 986 |
| Mar 18, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.50% | 310 |
| Mar 17, 2026 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.74% | 819 |
| Mar 16, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.97% | 186 |
| Mar 13, 2026 | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | 2.49% | 3,611 |
| Mar 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 62 |
| Mar 11, 2026 | 4.08 | 4.13 | 4.01 | 4.01 | 4.01 | -1.72% | 1,403 |
| Mar 10, 2026 | 4.01 | 4.08 | 4.00 | 4.08 | 4.08 | 1.75% | 2,207 |
| Mar 9, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | - | 434 |
| Mar 6, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 2.82% | 700 |
| 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 |