Eiffage SA (ETR:EF3)
Germany
· Delayed Price · Currency is EUR 138.20
-3.20 (-2.26%)
At close: Mar 5, 2026
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 141.65 | 141.65 | 137.80 | 138.20 | 138.20 | -2.26% | 612 |
| Mar 4, 2026 | 140.25 | 143.90 | 139.90 | 141.40 | 141.40 | 1.40% | 520 |
| Mar 3, 2026 | 140.60 | 140.60 | 139.45 | 139.45 | 139.45 | -2.24% | 326 |
| Mar 2, 2026 | 142.15 | 143.85 | 142.15 | 142.65 | 142.65 | -2.16% | 2,461 |
| Feb 27, 2026 | 146.30 | 146.30 | 143.40 | 145.80 | 145.80 | 0.34% | 246 |
| Feb 26, 2026 | 143.55 | 146.15 | 143.55 | 145.30 | 145.30 | 1.61% | 845 |
| Feb 25, 2026 | 141.75 | 143.00 | 141.75 | 143.00 | 143.00 | -0.35% | 420 |
| Feb 24, 2026 | 143.75 | 143.75 | 143.50 | 143.50 | 143.50 | 0.49% | 144 |
| Feb 23, 2026 | 143.05 | 143.40 | 142.80 | 142.80 | 142.80 | 0.11% | 167 |
| Feb 20, 2026 | 142.25 | 142.65 | 142.25 | 142.65 | 142.65 | 1.13% | 16 |
| Feb 19, 2026 | 140.85 | 141.05 | 140.85 | 141.05 | 141.05 | 0.14% | 160 |
| Feb 18, 2026 | 140.10 | 140.85 | 140.10 | 140.85 | 140.85 | 1.11% | 1,931 |
| Feb 17, 2026 | 139.15 | 139.30 | 139.15 | 139.30 | 139.30 | 1.27% | 282 |
| Feb 16, 2026 | 136.60 | 137.55 | 136.60 | 137.55 | 137.55 | 2.04% | 1,139 |
| Feb 12, 2026 | 136.05 | 136.05 | 134.80 | 134.80 | 134.80 | -0.19% | 126 |
| Feb 11, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1.47% | 82 |
| Feb 10, 2026 | 133.60 | 133.60 | 133.10 | 133.10 | 133.10 | -0.04% | 296 |
| Feb 9, 2026 | 134.05 | 134.05 | 133.15 | 133.15 | 133.15 | 0.83% | 168 |
| Feb 6, 2026 | 129.90 | 132.05 | 129.90 | 132.05 | 132.05 | 2.96% | 282 |
| Feb 5, 2026 | 127.75 | 128.25 | 127.70 | 128.25 | 128.25 | -0.12% | 285 |
| Feb 4, 2026 | 129.20 | 129.20 | 128.40 | 128.40 | 128.40 | 1.30% | 1 |
| Feb 3, 2026 | 127.80 | 127.85 | 126.75 | 126.75 | 126.75 | 0.32% | 372 |
| Feb 2, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 1.04% | - |
| Jan 30, 2026 | 125.35 | 125.40 | 124.95 | 125.05 | 125.05 | 1.63% | 370 |
| Jan 29, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -1.28% | - |
| Jan 28, 2026 | 123.70 | 124.65 | 123.70 | 124.65 | 124.65 | -0.08% | 30 |
| Jan 27, 2026 | 123.10 | 124.95 | 123.10 | 124.75 | 124.75 | 3.27% | 557 |
| Jan 26, 2026 | 121.25 | 121.25 | 120.80 | 120.80 | 120.80 | 0.08% | 598 |
| Jan 22, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 2.07% | 40 |
| Jan 21, 2026 | 118.20 | 118.25 | 118.20 | 118.25 | 118.25 | -1.21% | 100 |
| Jan 19, 2026 | 119.05 | 119.70 | 119.05 | 119.70 | 119.70 | -0.25% | 115 |
| Jan 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.50% | 14 |
| Jan 15, 2026 | 120.15 | 120.60 | 119.60 | 120.60 | 120.60 | -0.41% | 106 |
| Jan 14, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.57% | 160 |
| Jan 13, 2026 | 121.75 | 121.80 | 121.75 | 121.80 | 121.80 | -4.81% | 81 |
| Jan 8, 2026 | 128.00 | 128.00 | 127.95 | 127.95 | 127.95 | -0.39% | 45 |
| Jan 7, 2026 | 128.30 | 128.45 | 128.10 | 128.45 | 128.45 | 3.92% | 124 |
| Jan 6, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.76% | 176 |
| Jan 5, 2026 | 123.20 | 124.55 | 123.20 | 124.55 | 124.55 | 0.57% | 21 |
| Jan 2, 2026 | 122.05 | 123.85 | 122.05 | 123.85 | 123.85 | 1.93% | 2 |
| Dec 30, 2025 | 121.75 | 121.80 | 121.50 | 121.50 | 121.50 | -0.25% | 11 |
| Dec 29, 2025 | 121.70 | 121.80 | 121.70 | 121.80 | 121.80 | 0.41% | 76 |
| Dec 23, 2025 | 121.70 | 121.70 | 121.30 | 121.30 | 121.30 | -0.25% | 122 |
| Dec 22, 2025 | 120.30 | 121.60 | 120.30 | 121.60 | 121.60 | -0.04% | 126 |
| Dec 19, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.25% | 10 |
| Dec 18, 2025 | 121.70 | 122.05 | 121.70 | 121.95 | 121.95 | 0.08% | 891 |
| Dec 17, 2025 | 122.20 | 122.35 | 121.85 | 121.85 | 121.85 | -2.40% | 8,414 |
| Dec 16, 2025 | 121.95 | 124.85 | 121.95 | 124.85 | 124.85 | 2.67% | 951 |
| Dec 12, 2025 | 123.20 | 123.20 | 121.60 | 121.60 | 121.60 | -0.12% | 285 |
| Dec 11, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 0.79% | - |
| Dec 9, 2025 | 121.05 | 121.05 | 120.80 | 120.80 | 120.80 | -0.12% | 20 |
| Dec 8, 2025 | 120.25 | 120.95 | 120.25 | 120.95 | 120.95 | 1.09% | 147 |
| Dec 5, 2025 | 119.50 | 120.35 | 119.50 | 119.65 | 119.65 | 0.89% | 304 |
| Dec 4, 2025 | 118.65 | 118.65 | 118.60 | 118.60 | 118.60 | -1.08% | 550 |
| Dec 3, 2025 | 121.00 | 121.00 | 119.90 | 119.90 | 119.90 | -1.40% | 328 |
| Dec 2, 2025 | 122.15 | 123.00 | 121.40 | 121.60 | 121.60 | 1.54% | 2,249 |
| Dec 1, 2025 | 118.95 | 119.75 | 118.95 | 119.75 | 119.75 | 0.46% | 219 |
| Nov 28, 2025 | 119.30 | 119.50 | 119.20 | 119.20 | 119.20 | 0.04% | 435 |
| Nov 27, 2025 | 118.20 | 119.15 | 118.20 | 119.15 | 119.15 | 1.71% | 76 |
| Nov 26, 2025 | 116.45 | 117.15 | 116.30 | 117.15 | 117.15 | 2.76% | 110 |
| Nov 24, 2025 | 113.85 | 114.60 | 113.30 | 114.00 | 114.00 | 1.33% | 1,528 |
| Nov 21, 2025 | 111.85 | 112.50 | 111.75 | 112.50 | 112.50 | 0.22% | 195 |
| Nov 20, 2025 | 112.25 | 112.25 | 112.20 | 112.25 | 112.25 | -0.80% | 314 |
| Nov 19, 2025 | 112.35 | 113.15 | 112.35 | 113.15 | 113.15 | 1.16% | 153 |
| Nov 17, 2025 | 111.65 | 111.85 | 111.65 | 111.85 | 111.85 | 0.45% | 81 |
| Nov 14, 2025 | 111.15 | 111.60 | 111.15 | 111.35 | 111.35 | -0.85% | 109 |
| Nov 13, 2025 | 112.10 | 112.30 | 112.10 | 112.30 | 112.30 | 1.22% | 1 |
| Nov 12, 2025 | 109.65 | 111.00 | 109.65 | 110.95 | 110.95 | 1.46% | 677 |
| Nov 11, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 0.37% | 858 |
| Nov 10, 2025 | 108.30 | 108.95 | 108.30 | 108.95 | 108.95 | 1.35% | 1,130 |
| Nov 7, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.97% | 6 |
| Nov 6, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.46% | 50 |
| Nov 5, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.93% | 120 |
| Nov 4, 2025 | 106.20 | 107.20 | 106.20 | 107.05 | 107.05 | -0.51% | 1,100 |
| Nov 3, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.80% | 3 |
| Oct 31, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 0.09% | - |
| Oct 30, 2025 | 106.50 | 106.65 | 106.50 | 106.65 | 106.65 | - | 76 |
| Oct 29, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -0.97% | - |
| Oct 28, 2025 | 107.90 | 108.10 | 107.90 | 107.70 | 107.70 | -1.19% | 98 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.27% | 76 |
| Oct 24, 2025 | 110.45 | 110.45 | 108.50 | 110.40 | 110.40 | -1.78% | 272 |
| Oct 23, 2025 | 111.35 | 112.40 | 111.35 | 112.40 | 112.40 | 0.18% | 45 |
| Oct 22, 2025 | 112.15 | 112.20 | 112.15 | 112.20 | 112.20 | 1.22% | 1 |
| Oct 21, 2025 | 111.25 | 111.25 | 110.85 | 110.85 | 110.85 | -1.69% | 13 |
| Oct 20, 2025 | 111.45 | 112.75 | 111.40 | 112.75 | 112.75 | -0.66% | 509 |
| Oct 17, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 3 |
| Oct 16, 2025 | 112.05 | 113.00 | 112.05 | 113.00 | 113.00 | -0.26% | 3 |
| Oct 15, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.21% | 4 |
| Oct 14, 2025 | 109.70 | 111.60 | 109.70 | 111.95 | 111.95 | 2.90% | 108 |
| Oct 13, 2025 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -0.73% | 172 |
| Oct 10, 2025 | 109.50 | 109.95 | 109.50 | 109.60 | 109.60 | -0.18% | 170 |
| Oct 9, 2025 | 109.05 | 111.00 | 109.05 | 109.80 | 109.80 | 1.90% | 530 |
| Oct 8, 2025 | 107.00 | 107.90 | 107.00 | 107.75 | 107.75 | 2.52% | 1,988 |
| Oct 7, 2025 | 104.50 | 105.55 | 104.50 | 105.10 | 105.10 | -0.61% | 128 |
| Oct 6, 2025 | 105.85 | 105.85 | 105.50 | 105.75 | 105.75 | -2.40% | 100 |
| Oct 3, 2025 | 109.45 | 109.75 | 108.35 | 108.35 | 108.35 | -1.05% | 63 |
| Oct 2, 2025 | 109.05 | 109.50 | 109.05 | 109.50 | 109.50 | 0.41% | 4 |
| Oct 1, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.32% | 144 |
| Sep 30, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.40% | - |
| Sep 29, 2025 | 107.05 | 107.20 | 107.05 | 107.20 | 107.20 | -0.79% | 1,066 |