Skip to main content
Eiffage SA (EPA:FGR)
France flag France · Delayed Price · Currency is EUR
136.85
+0.85 (0.63%)
Apr 28, 2026, 5:35 PM CET

Eiffage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.40137.05135.75136.85136.850.62%218,286
Apr 27, 2026135.70137.35135.30136.00136.000.55%169,444
Apr 24, 2026137.50137.85134.90135.25135.25-2.17%216,820
Apr 23, 2026138.30139.10136.38138.25138.25-0.04%136,636
Apr 22, 2026140.75141.40137.80138.30138.30-1.39%373,250
Apr 21, 2026141.25142.15140.20140.25140.25-0.71%215,466
Apr 20, 2026141.20141.90140.40141.25141.25-1.02%255,822
Apr 17, 2026139.20142.95137.45142.70142.701.71%294,401
Apr 16, 2026139.15140.80139.15140.30140.300.83%234,130
Apr 15, 2026140.70141.70138.90139.15139.15-0.86%241,785
Apr 14, 2026141.00141.10138.75140.35140.35-0.11%346,321
Apr 13, 2026140.35140.75139.30140.50140.50-0.71%272,831
Apr 10, 2026143.05144.40141.50141.50141.50-0.88%467,979
Apr 9, 2026142.00143.00141.65142.75142.750.78%242,618
Apr 8, 2026141.55142.90140.30141.65141.655.28%297,845
Apr 7, 2026136.20137.50134.20134.55134.55-0.85%200,452
Apr 2, 2026134.25136.00132.95135.70135.70-0.33%192,112
Apr 1, 2026134.95136.35134.40136.15136.153.81%169,143
Mar 31, 2026129.25132.20129.25131.15131.151.79%215,013
Mar 30, 2026129.15129.85128.20128.85128.85-0.39%243,431
Mar 27, 2026130.40131.25127.60129.35129.35-1.60%252,401
Mar 26, 2026132.85133.00130.95131.45131.45-1.42%213,694
Mar 25, 2026133.60134.60132.85133.35133.350.95%232,510
Mar 24, 2026130.90132.45130.10132.10132.101.34%426,939
Mar 23, 2026126.90133.95125.90130.35130.351.60%378,676
Mar 20, 2026132.50133.25128.30128.30128.30-1.95%635,939
Mar 19, 2026134.00134.10130.85130.85130.85-3.32%435,207
Mar 18, 2026136.80137.35134.70135.35135.35-0.29%314,393
Mar 17, 2026134.80137.00134.45135.75135.750.85%221,250
Mar 16, 2026133.80135.85133.65134.60134.600.37%236,053
Mar 13, 2026134.35136.20131.60134.10134.10-0.56%270,631
Mar 12, 2026135.65136.20133.75134.85134.85-0.66%221,437
Mar 11, 2026135.00136.15133.80135.75135.750.22%125,114
Mar 10, 2026136.05136.90134.90135.45135.451.88%220,386
Mar 9, 2026131.70134.30129.85132.95132.95-1.63%294,753
Mar 6, 2026137.90138.10131.60135.15135.15-1.71%314,811
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