Société de la Tour Eiffel (FRA:UVA)
Germany
· Delayed Price · Currency is EUR 4.560
+0.040 (0.88%)
At close: Dec 4, 2025
Société de la Tour Eiffel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Dec 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% | - |
| Dec 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Nov 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 7.45% | - |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.31% | - |
| Nov 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.21% | - |
| Nov 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Nov 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Nov 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Nov 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | - |
| Nov 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Nov 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.85% | - |
| Nov 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Nov 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | - |
| Nov 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 7.96% | - |
| Nov 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -6.97% | - |
| Nov 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Nov 6, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Nov 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.34% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.63% | - |
| Oct 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.94% | - |
| Oct 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.10% | - |
| Oct 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Oct 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% | - |
| Oct 23, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.31% | - |
| Oct 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.14% | - |
| Oct 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | - |
| Oct 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | - |
| Oct 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | - |
| Oct 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 6.79% | - |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.36% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.64% | - |
| Oct 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Oct 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.51% | - |
| Oct 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | - |
| Oct 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Oct 3, 2025 | 4.72 | 4.92 | 4.72 | 4.92 | 4.92 | 4.02% | 16 |
| Oct 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Oct 1, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7.26% | - |
| Sep 30, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -6.17% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.29% | - |
| Sep 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.06% | - |
| Sep 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | - |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.06% | - |
| Sep 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Sep 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Sep 16, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | - |
| Sep 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | - |
| Sep 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.64% | - |
| Sep 11, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Sep 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Sep 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | - |
| Sep 5, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Sep 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.64% | - |
| Sep 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% | - |
| Sep 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | - |
| Sep 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Aug 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% | - |
| Aug 27, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Aug 25, 2025 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 5.15% | 105 |
| Aug 22, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Aug 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.97% | - |
| Aug 20, 2025 | 4.91 | 4.91 | 4.71 | 4.71 | 4.71 | -3.09% | 856 |
| Aug 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Aug 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Aug 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Aug 12, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Aug 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% | - |
| Aug 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | - |
| Aug 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Aug 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Aug 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Aug 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.82% | - |
| Jul 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jul 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Jul 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Jul 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Jul 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Jul 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Jul 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | - |