Skip to main content
Eiffage SA (EPA:FGR)
France flag France · Delayed Price · Currency is EUR
119.65
+0.70 (0.59%)
At close: Dec 5, 2025

Eiffage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.45120.70118.90119.65119.650.59%209,430
Dec 4, 2025119.70119.75118.35118.95118.95-0.67%173,226
Dec 3, 2025121.35121.55119.20119.75119.75-1.40%183,207
Dec 2, 2025120.75122.95120.75121.45121.451.29%249,242
Dec 1, 2025118.50119.90118.05119.90119.900.76%244,606
Nov 28, 2025119.20119.60118.65119.00119.00-0.34%156,765
Nov 27, 2025117.40119.40117.40119.40119.402.01%166,844
Nov 26, 2025117.05117.40115.20117.05117.050.77%193,549
Nov 25, 2025114.25117.15113.50116.15116.151.89%208,006
Nov 24, 2025113.05115.10112.90114.00114.001.38%762,065
Nov 21, 2025111.80113.20111.00112.45112.450.31%184,127
Nov 20, 2025113.45113.95110.75112.10112.10-0.93%184,101
Nov 19, 2025110.95113.15109.75113.15113.151.98%229,861
Nov 18, 2025111.00111.15110.30110.95110.95-0.80%199,677
Nov 17, 2025112.05112.95111.10111.85111.85-0.36%161,166
Nov 14, 2025112.25112.60110.20112.25112.25-0.04%167,558
Nov 13, 2025111.10113.10111.10112.30112.301.26%183,326
Nov 12, 2025109.75111.30109.60110.90110.901.51%188,645
Nov 11, 2025109.15109.95108.50109.25109.250.64%148,791
Nov 10, 2025109.00109.15108.10108.55108.550.84%128,236
Nov 7, 2025108.40108.65107.00107.65107.65-0.65%183,297
Nov 6, 2025108.50108.90107.95108.35108.35-0.14%171,055
Nov 5, 2025107.70109.00107.55108.50108.500.56%107,426
Nov 4, 2025106.45107.90106.00107.90107.900.47%174,236
Nov 3, 2025106.65107.75106.60107.40107.400.66%137,502
Oct 31, 2025106.20107.20106.10106.70106.700.05%173,703
Oct 30, 2025106.60107.30106.30106.65106.65-150,740
Oct 29, 2025107.40108.05106.65106.65106.65-0.93%181,940
Oct 28, 2025108.75108.85106.95107.65107.65-1.28%229,369
Oct 27, 2025110.40110.60108.45109.05109.05-1.27%153,602
Oct 24, 2025112.60112.60107.90110.45110.45-1.73%208,881
Oct 23, 2025111.70112.70111.00112.40112.400.18%151,724
Oct 22, 2025111.45112.35111.15112.20112.201.22%157,716
Oct 21, 2025112.70112.70109.80110.85110.85-1.69%196,101
Oct 20, 2025113.00113.10111.30112.75112.750.13%121,472
Oct 17, 2025111.15113.95110.85112.60112.60-0.35%145,152
Oct 16, 2025111.25113.00110.60113.00113.001.30%178,211
Oct 15, 2025113.70114.90111.55111.55111.550.04%213,527
Oct 14, 2025108.40112.40108.40111.50111.502.20%241,467
Oct 13, 2025109.30110.65108.25109.10109.100.18%155,733
Oct 10, 2025110.25111.00108.55108.90108.90-1.40%170,784
Oct 9, 2025108.25111.25108.20110.45110.452.51%209,471
Oct 8, 2025105.60108.80105.50107.75107.751.94%367,376
Oct 7, 2025105.75106.10104.25105.70105.70-0.05%206,420
Oct 6, 2025104.90107.50103.05105.75105.75-2.89%363,837
Oct 3, 2025110.00110.15108.00108.90108.90-0.55%147,872
Oct 2, 2025109.50109.75107.90109.50109.500.37%236,318
Oct 1, 2025108.70109.40107.70109.10109.100.37%135,638
Sep 30, 2025108.00109.10107.45108.70108.701.21%243,133
Sep 29, 2025108.40108.45106.40107.40107.40-1.15%230,590
Sep 26, 2025107.55108.65107.55108.65108.651.59%269,715
Sep 25, 2025107.10107.70106.70106.95106.95-0.97%260,204
Sep 24, 2025109.55110.30107.60108.00108.00-1.23%275,451
Sep 23, 2025110.95111.65109.35109.35109.35-0.77%173,439
Sep 22, 2025111.15111.50110.05110.20110.20-1.21%179,549
Sep 19, 2025111.70112.30111.30111.55111.550.81%624,178
Sep 18, 2025110.40111.60110.25110.65110.650.87%119,059
Sep 17, 2025111.05111.05109.60109.70109.70-1.04%195,243
Sep 16, 2025112.50112.65110.50110.85110.85-1.38%212,099
Sep 15, 2025112.05113.65111.35112.40112.400.49%145,676
Sep 12, 2025112.10112.70111.10111.85111.85-0.18%167,890
Sep 11, 2025111.30112.95110.60112.05112.050.95%188,206
Sep 10, 2025109.45111.55109.15111.00111.001.74%153,454
Sep 9, 2025109.85110.75109.10109.10109.10-0.50%203,547
Sep 8, 2025108.50110.20108.40109.65109.651.67%199,008
Sep 5, 2025108.65108.95107.20107.85107.85-0.28%206,523
Sep 4, 2025104.85108.90104.85108.15108.152.90%323,262
Sep 3, 2025104.40105.55104.05105.10105.100.67%248,997
Sep 2, 2025105.80106.55104.40104.40104.40-1.51%271,059
Sep 1, 2025107.30108.10105.50106.00106.00-1.40%158,445
Aug 29, 2025107.25108.00104.75107.50107.500.47%313,597
Aug 28, 2025106.70108.90104.90107.00107.00-2.51%398,951
Aug 27, 2025110.20111.75108.80109.75109.75-283,288
Aug 26, 2025112.85113.25109.75109.75109.75-7.85%746,867
Aug 25, 2025125.65125.65119.10119.10119.10-5.40%222,588
Aug 22, 2025125.90126.05125.20125.90125.900.04%99,677
Aug 21, 2025125.45125.90125.15125.85125.850.28%189,368
Aug 20, 2025125.60126.20125.20125.50125.50-0.08%122,808
Aug 19, 2025125.65126.30125.50125.60125.600.24%123,856
Aug 18, 2025126.75126.85125.30125.30125.30-0.52%96,948
Aug 15, 2025125.90126.85125.75125.95125.950.72%81,756
Aug 14, 2025124.60125.10124.10125.05125.050.72%163,409
Aug 13, 2025123.85124.30123.20124.15124.151.10%200,556
Aug 12, 2025122.60123.15122.00122.80122.800.53%90,873
Aug 11, 2025121.50122.15120.25122.15122.150.91%100,998
Aug 8, 2025120.40121.30119.75121.05121.050.71%160,057
Aug 7, 2025118.95121.30118.95120.20120.201.14%139,455
Aug 6, 2025118.40119.25118.25118.85118.851.11%142,754
Aug 5, 2025118.05118.65117.25117.55117.550.64%115,942
Aug 4, 2025116.95117.20116.45116.80116.800.95%102,441
Aug 1, 2025117.05117.30114.95115.70115.70-1.66%221,828
Jul 31, 2025118.35118.80116.90117.65117.65-0.55%333,207
Jul 30, 2025118.35118.55117.70118.30118.300.04%117,053
Jul 29, 2025116.45118.55116.45118.25118.251.72%152,196
Jul 28, 2025118.35118.45115.90116.25116.25-0.56%116,162
Jul 25, 2025116.75117.05115.70116.90116.90-165,918
Jul 24, 2025118.70118.75116.45116.90116.90-0.30%183,738
Jul 23, 2025116.80117.40115.45117.25117.251.12%274,981
Jul 22, 2025116.75116.90115.00115.95115.95-0.90%134,059
Jul 21, 2025117.55117.85116.55117.00117.00-0.26%88,778