Skip to main content
Eiffage SA (FRA:EF3)
Germany flag Germany · Delayed Price · Currency is EUR
120.10
+0.20 (0.17%)
Last updated: Dec 4, 2025, 8:00 AM CET

Eiffage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025120.10120.10120.10120.10120.100.17%-
Dec 3, 2025122.00122.00119.90119.90119.90-2.16%-
Dec 2, 2025120.20122.55120.20122.55122.551.96%-
Dec 1, 2025118.85120.20118.85120.20120.200.88%-
Nov 28, 2025118.70120.25118.70119.15119.150.42%283
Nov 27, 2025116.50118.65116.50118.65118.651.58%-
Nov 26, 2025116.75118.05116.75116.80116.800.21%7
Nov 25, 2025113.60116.55113.60116.55116.552.42%-
Nov 24, 2025112.80114.95112.80113.80113.800.89%111
Nov 21, 2025110.45112.80110.45112.80112.802.17%-
Nov 20, 2025114.10114.10110.40110.40110.40-2.60%50
Nov 19, 2025110.50113.35110.50113.35113.352.30%-
Nov 18, 2025109.95110.80109.95110.80110.800.05%-
Nov 17, 2025111.65111.65110.75110.75110.75-0.94%-
Nov 14, 2025112.15112.15111.80111.80111.80-0.36%-
Nov 13, 2025110.20112.20110.20112.20112.201.26%-
Nov 12, 2025109.40110.80109.40110.80110.80-0.09%-
Nov 11, 2025108.70110.90108.70110.90110.901.84%-
Nov 10, 2025108.55108.90108.55108.90108.900.69%-
Nov 7, 2025108.25108.25108.15108.15108.15-0.28%-
Nov 6, 2025108.10108.45108.10108.45108.451.50%-
Nov 5, 2025106.85106.85106.85106.85106.85-0.65%-
Nov 4, 2025106.05107.55106.05107.55107.550.33%45
Nov 3, 2025106.50107.20106.50107.20107.200.70%-
Oct 31, 2025106.20106.45106.20106.45106.45-3.53%-
Oct 30, 2025106.35110.35106.35110.35110.353.71%-
Oct 29, 2025107.25107.25106.40106.40106.40-0.84%72
Oct 28, 2025108.50108.50107.30107.30107.30-1.42%-
Oct 27, 2025109.85109.85108.85108.85108.85-1.09%-
Oct 24, 2025112.25112.25110.05110.05110.05-1.78%550
Oct 23, 2025112.00112.35112.00112.05112.050.13%75
Oct 22, 2025110.75111.90110.75111.90111.901.40%195
Oct 21, 2025112.50112.50110.35110.35110.35-2.09%30
Oct 20, 2025113.10113.10112.70112.70112.70-0.35%-
Oct 17, 2025111.55113.10111.55113.10113.100.71%-
Oct 16, 2025111.10112.30111.10112.30112.301.08%-
Oct 15, 2025112.60112.60111.10111.10111.10-0.94%-
Oct 14, 2025108.10112.15108.10112.15112.152.89%-
Oct 13, 2025109.25109.25108.15109.00109.000.74%95
Oct 10, 2025110.15110.15108.20108.20108.20-1.59%-
Oct 9, 2025107.55109.95107.55109.95109.952.33%-
Oct 8, 2025105.60107.45105.60107.45107.451.85%-
Oct 7, 2025105.40105.50105.40105.50105.50-0.14%-
Oct 6, 2025108.25108.25103.85105.65105.65-2.49%30
Oct 3, 2025109.35109.35108.35108.35108.35-1.01%-
Oct 2, 2025109.45109.45108.60109.45109.450.05%40
Oct 1, 2025108.40109.95108.40109.40109.400.64%10
Sep 30, 2025108.90108.90108.35108.70108.70-0.73%240
Sep 29, 2025108.75109.80108.75109.50109.501.01%100
Sep 26, 2025107.20108.40107.20108.40108.401.12%-
Sep 25, 2025107.75107.75107.20107.20107.20-0.51%-
Sep 24, 2025108.95108.95107.75107.75107.75-0.87%300
Sep 23, 2025109.20111.20108.70108.70108.70-0.96%180
Sep 22, 2025110.85111.40109.75109.75109.75-1.08%29
Sep 19, 2025110.30110.95110.30110.95110.950.54%-
Sep 18, 2025110.10110.35110.10110.35110.35-0.50%-
Sep 17, 2025110.90110.90110.90110.90110.90--
Sep 16, 2025112.80112.80110.90110.90110.90-1.60%25
Sep 15, 2025110.15113.30110.15112.70112.702.18%22
Sep 12, 2025112.00112.00110.30110.30110.30-1.52%-
Sep 11, 2025111.10112.80111.10112.00112.002.85%16
Sep 10, 2025108.90108.90108.90108.90108.900.23%-
Sep 9, 2025109.40109.40108.65108.65108.65-0.82%100
Sep 8, 2025108.00109.55108.00109.55109.551.95%100
Sep 5, 2025109.00109.00107.45107.45107.45-0.92%65
Sep 4, 2025105.95108.45105.95108.45108.452.41%100
Sep 3, 2025104.80106.40104.80105.90105.900.81%40
Sep 2, 2025105.80105.80104.75105.05105.05-0.71%20
Sep 1, 2025107.35107.35105.80105.80105.80-1.49%100
Aug 29, 2025107.65107.65107.40107.40107.40-0.42%-
Aug 28, 2025106.00107.85106.00107.85107.85-5.44%-
Aug 27, 2025111.00114.05108.55114.05114.052.70%25
Aug 26, 2025118.60118.60109.80111.05111.05-5.89%345
Aug 25, 2025125.20125.20118.00118.00118.00-6.01%7
Aug 22, 2025125.15125.55125.15125.55125.550.04%-
Aug 21, 2025125.05126.05125.05125.50125.500.12%15
Aug 20, 2025125.25125.90125.25125.35125.350.40%65
Aug 19, 2025124.70124.85124.70124.85124.85--
Aug 18, 2025125.45125.45124.85124.85124.85-0.44%15
Aug 15, 2025125.30125.40125.30125.40125.400.20%-
Aug 14, 2025123.55125.15123.55125.15125.150.93%-
Aug 13, 2025123.00124.00123.00124.00124.000.90%20
Aug 12, 2025121.25122.90121.25122.90122.901.61%-
Aug 11, 2025121.15121.15120.90120.95120.95-0.08%9
Aug 8, 2025120.50121.45120.50121.05121.050.33%21
Aug 7, 2025119.15120.65119.15120.65120.651.69%-
Aug 6, 2025117.90118.90117.90118.65118.651.15%45
Aug 5, 2025116.75117.30116.75117.30117.300.69%-
Aug 4, 2025116.05116.50116.05116.50116.50-0.04%-
Aug 1, 2025116.55116.55116.55116.55116.55-0.55%-
Jul 31, 2025119.40119.40117.20117.20117.20-1.31%-
Jul 30, 2025118.10118.75118.10118.75118.750.64%-
Jul 29, 2025116.35118.00116.35118.00118.001.81%-
Jul 28, 2025118.10118.10115.90115.90115.90-0.98%-
Jul 25, 2025117.90117.90116.10117.05117.05-0.85%-
Jul 24, 2025118.55119.00117.75118.05118.05-0.42%93
Jul 23, 2025117.50118.55116.45118.55118.551.80%-
Jul 22, 2025116.05116.45115.20116.45116.450.13%50
Jul 21, 2025116.65117.85116.30116.30116.30-1.19%50
Jul 18, 2025117.70117.70117.70117.70117.700.81%-