Skip to main content
Eiffage SA (EPA:FGR)
France flag France · Delayed Price · Currency is EUR
132.65
-4.85 (-3.53%)
Mar 6, 2026, 3:20 PM CET

Eiffage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026137.90138.10137.05137.40--0.07%3,325
Mar 5, 2026140.35142.15137.30137.50137.50-2.03%276,021
Mar 4, 2026139.60142.75139.00140.35140.350.36%281,390
Mar 3, 2026143.90143.90138.75139.85139.85-3.95%328,224
Mar 2, 2026142.20145.60140.75145.60145.60-0.41%273,621
Feb 27, 2026146.00147.50144.80146.20146.20-0.10%582,636
Feb 26, 2026142.65147.00141.60146.35146.351.99%305,076
Feb 25, 2026140.55143.50138.50143.50143.500.24%183,403
Feb 24, 2026142.60144.40141.10143.15143.150.25%331,173
Feb 23, 2026142.50143.80142.30142.80142.800.88%218,091
Feb 20, 2026141.70142.75141.25141.55141.550.11%310,977
Feb 19, 2026140.00141.70139.30141.40141.400.46%195,749
Feb 18, 2026140.00141.70139.60140.75140.750.54%205,283
Feb 17, 2026138.15140.10137.95140.00140.000.94%201,396
Feb 16, 2026135.50138.70135.50138.70138.702.44%116,786
Feb 13, 2026135.40136.80134.95135.40135.400.11%224,616
Feb 12, 2026137.30138.20134.75135.25135.25-0.11%261,463
Feb 11, 2026134.25136.25133.75135.40135.401.20%176,142
Feb 10, 2026133.75133.85132.50133.80133.800.04%222,631
Feb 9, 2026134.00134.80132.65133.75133.75-0.41%188,154
Feb 6, 2026128.15134.50128.15134.30134.305.71%369,876
Feb 5, 2026128.55128.80126.50127.05127.05-1.28%194,403
Feb 4, 2026127.35130.35127.35128.70128.700.86%172,814
Feb 3, 2026126.65127.90125.60127.60127.601.27%163,808
Feb 2, 2026124.70127.90124.20126.00126.000.84%185,524
Jan 30, 2026124.35126.15124.35124.95124.950.48%263,838
Jan 29, 2026124.70126.00123.30124.35124.35-0.48%239,258
Jan 28, 2026124.10124.95123.10124.95124.950.16%188,393
Jan 27, 2026121.50125.00120.75124.75124.753.27%181,816
Jan 26, 2026122.05122.10120.80120.80120.80-0.41%132,967
Jan 23, 2026121.35121.35119.45121.30121.30-0.25%174,342
Jan 22, 2026119.85122.30119.80121.60121.603.31%267,535
Jan 21, 2026117.35118.95117.05117.70117.70-0.04%159,154
Jan 20, 2026119.15119.15116.10117.75117.75-1.63%161,461
Jan 19, 2026118.60119.75118.35119.70119.70-145,637
Jan 16, 2026120.20120.95119.05119.70119.70-0.21%255,601
Jan 15, 2026120.45121.00119.05119.95119.95-0.46%181,284
Jan 14, 2026121.10122.00118.75120.50120.50-0.82%217,254
Jan 13, 2026123.15123.40120.50121.50121.50-3.15%310,486
Jan 12, 2026125.90126.25123.85125.45125.45-0.12%170,914
Jan 9, 2026128.35128.35125.30125.60125.60-1.95%188,828
Jan 8, 2026128.10128.75127.30128.10128.10-0.27%144,733
Jan 7, 2026124.05128.65123.95128.45128.454.22%247,285
Jan 6, 2026124.75124.75123.10123.25123.25-1.20%218,862
Jan 5, 2026124.15124.75122.15124.75124.751.01%215,699
Jan 2, 2026122.10123.50121.30123.50123.500.90%103,498
Dec 31, 2025122.05122.40121.50122.40122.400.41%77,904
Dec 30, 2025121.50121.95120.75121.90121.900.33%121,693
Dec 29, 2025121.80121.90120.75121.50121.500.08%205,470
Dec 24, 2025121.30121.75121.05121.40121.40-64,816
Dec 23, 2025122.15122.15120.90121.40121.40-0.41%120,574
Dec 22, 2025121.50121.90120.00121.90121.900.33%188,853
Dec 19, 2025122.45122.85120.80121.50121.50-0.45%1,372,006
Dec 18, 2025121.95122.30121.10122.05122.05-0.04%230,969
Dec 17, 2025121.85122.45121.35122.10122.10-289,070
Dec 16, 2025121.70122.95120.80122.10122.100.12%296,850
Dec 15, 2025121.45122.30121.25121.95121.950.95%214,538
Dec 12, 2025122.50123.70120.80120.80120.80-0.49%231,678
Dec 11, 2025119.85121.65119.60121.40121.401.76%157,946
Dec 10, 2025120.50120.75119.05119.30119.30-1.20%189,502
Dec 9, 2025120.50121.55120.05120.75120.750.08%227,118
Dec 8, 2025119.70120.65119.45120.65120.650.84%153,772
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