Eiffage SA (VIE:FGR)
Austria
· Delayed Price · Currency is EUR 132.75
-0.10 (-0.08%)
Last updated: Mar 9, 2026, 3:30 PM CET
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.40 | 132.80 | 130.40 | 132.80 | - | -0.04% | 63 |
| Mar 6, 2026 | 137.50 | 137.50 | 132.10 | 132.85 | 132.85 | -4.63% | - |
| Mar 5, 2026 | 140.35 | 141.35 | 139.30 | 139.30 | 139.30 | -2.21% | 57 |
| Mar 4, 2026 | 139.95 | 142.45 | 139.95 | 142.45 | 142.45 | 1.90% | - |
| Mar 3, 2026 | 143.20 | 143.20 | 139.80 | 139.80 | 139.80 | -3.45% | - |
| Mar 2, 2026 | 141.00 | 144.80 | 141.00 | 144.80 | 144.80 | -0.58% | - |
| Feb 27, 2026 | 146.10 | 147.15 | 145.65 | 145.65 | 145.65 | -0.38% | - |
| Feb 26, 2026 | 142.95 | 146.20 | 142.95 | 146.20 | 146.20 | 2.70% | - |
| Feb 25, 2026 | 141.20 | 142.45 | 141.20 | 142.35 | 142.35 | -0.90% | - |
| Feb 24, 2026 | 143.35 | 144.05 | 143.35 | 143.65 | 143.65 | 0.24% | - |
| Feb 23, 2026 | 143.10 | 143.35 | 143.10 | 143.30 | 143.30 | 0.92% | - |
| Feb 20, 2026 | 141.80 | 142.55 | 141.80 | 142.00 | 142.00 | 1.76% | - |
| Feb 19, 2026 | 139.95 | 140.45 | 139.55 | 139.55 | 139.55 | -0.50% | - |
| Feb 18, 2026 | 140.05 | 141.50 | 140.05 | 140.25 | 140.25 | 0.72% | - |
| Feb 17, 2026 | 138.75 | 139.75 | 138.75 | 139.25 | 139.25 | 0.91% | - |
| Feb 16, 2026 | 136.55 | 138.00 | 136.55 | 138.00 | 138.00 | 2.72% | - |
| Feb 13, 2026 | 135.50 | 135.90 | 134.35 | 134.35 | 134.35 | -2.04% | - |
| Feb 12, 2026 | 137.00 | 137.15 | 136.00 | 137.15 | 137.15 | 0.92% | - |
| Feb 11, 2026 | 134.30 | 135.90 | 134.30 | 135.90 | 135.90 | 1.91% | - |
| Feb 10, 2026 | 132.75 | 133.55 | 132.75 | 133.35 | 133.35 | 0.19% | - |
| Feb 9, 2026 | 133.90 | 133.90 | 133.10 | 133.10 | 133.10 | -0.04% | - |
| Feb 6, 2026 | 130.20 | 133.15 | 130.20 | 133.15 | 133.15 | 4.64% | - |
| Feb 5, 2026 | 128.25 | 128.25 | 127.25 | 127.25 | 127.25 | -1.89% | - |
| Feb 4, 2026 | 128.05 | 129.70 | 128.05 | 129.70 | 129.70 | 2.45% | - |
| Feb 3, 2026 | 126.10 | 127.35 | 126.10 | 126.60 | 126.60 | -0.71% | - |
| Feb 2, 2026 | 124.35 | 127.50 | 124.35 | 127.50 | 127.50 | 1.96% | - |
| Jan 30, 2026 | 125.50 | 125.50 | 124.95 | 125.05 | 125.05 | -0.68% | - |
| Jan 29, 2026 | 124.60 | 125.90 | 124.60 | 125.90 | 125.90 | 1.25% | - |
| Jan 28, 2026 | 123.40 | 124.35 | 123.40 | 124.35 | 124.35 | -0.12% | - |
| Jan 27, 2026 | 121.45 | 124.50 | 121.45 | 124.50 | 124.50 | 2.34% | - |
| Jan 26, 2026 | 121.65 | 121.65 | 120.85 | 121.65 | 121.65 | 0.62% | - |
| Jan 23, 2026 | 121.00 | 121.00 | 119.95 | 120.90 | 120.90 | -0.98% | - |
| Jan 22, 2026 | 120.45 | 122.10 | 120.45 | 122.10 | 122.10 | 3.30% | - |
| Jan 21, 2026 | 117.05 | 118.20 | 117.05 | 118.20 | 118.20 | 0.90% | - |
| Jan 20, 2026 | 118.90 | 118.90 | 116.30 | 117.15 | 117.15 | -2.09% | - |
| Jan 19, 2026 | 118.55 | 119.65 | 118.55 | 119.65 | 119.65 | - | - |
| Jan 16, 2026 | 120.50 | 120.50 | 119.65 | 119.65 | 119.65 | -0.08% | - |
| Jan 15, 2026 | 120.00 | 120.00 | 119.30 | 119.75 | 119.75 | -0.08% | - |
| Jan 14, 2026 | 121.55 | 121.60 | 119.85 | 119.85 | 119.85 | -1.56% | - |
| Jan 13, 2026 | 121.35 | 121.75 | 121.20 | 121.75 | 121.75 | -3.10% | - |
| Jan 12, 2026 | 125.60 | 125.65 | 124.50 | 125.65 | 125.65 | -0.08% | - |
| Jan 9, 2026 | 127.65 | 127.65 | 125.70 | 125.75 | 125.75 | -2.14% | - |
| Jan 8, 2026 | 128.65 | 128.65 | 127.55 | 128.50 | 128.50 | 0.39% | - |
| Jan 7, 2026 | 124.20 | 128.25 | 124.20 | 128.00 | 128.00 | 3.27% | - |
| Jan 6, 2026 | 124.55 | 124.55 | 123.55 | 123.95 | 123.95 | 0.69% | - |
| Jan 5, 2026 | 124.20 | 124.20 | 123.10 | 123.10 | 123.10 | 0.08% | - |
| Jan 2, 2026 | 122.15 | 123.00 | 122.15 | 123.00 | 123.00 | 1.11% | - |
| Dec 30, 2025 | 120.95 | 121.65 | 120.95 | 121.65 | 121.65 | 0.04% | - |
| Dec 29, 2025 | 121.35 | 121.60 | 121.10 | 121.60 | 121.60 | 0.29% | - |
| Dec 23, 2025 | 121.95 | 121.95 | 121.25 | 121.25 | 121.25 | 0.46% | - |
| Dec 22, 2025 | 121.20 | 121.20 | 120.40 | 120.70 | 120.70 | -0.41% | - |
| Dec 19, 2025 | 122.65 | 122.85 | 121.20 | 121.20 | 121.20 | -0.45% | - |
| Dec 18, 2025 | 121.85 | 121.95 | 121.65 | 121.75 | 121.75 | 0.04% | - |
| Dec 17, 2025 | 121.60 | 122.10 | 121.60 | 121.70 | 121.70 | -0.57% | - |
| Dec 16, 2025 | 121.90 | 122.40 | 121.90 | 122.40 | 122.40 | 0.66% | - |
| Dec 15, 2025 | 121.85 | 121.85 | 121.35 | 121.60 | 121.60 | -0.94% | - |
| Dec 12, 2025 | 123.00 | 123.00 | 122.50 | 122.75 | 122.75 | 1.91% | - |
| Dec 11, 2025 | 119.90 | 120.45 | 119.90 | 120.45 | 120.45 | 0.04% | - |
| Dec 10, 2025 | 119.55 | 120.50 | 119.55 | 120.40 | 120.40 | -0.50% | - |
| Dec 9, 2025 | 120.40 | 121.25 | 120.40 | 121.00 | 121.00 | 0.83% | 94 |
| Dec 8, 2025 | 119.90 | 120.45 | 119.90 | 120.00 | 120.00 | -0.29% | - |
| Dec 5, 2025 | 119.25 | 120.35 | 119.25 | 120.35 | 120.35 | 1.52% | - |
| Dec 4, 2025 | 118.75 | 119.60 | 118.55 | 118.55 | 118.55 | -0.92% | - |
| Dec 3, 2025 | 120.90 | 120.90 | 119.55 | 119.65 | 119.65 | -1.89% | - |
| Dec 2, 2025 | 121.30 | 122.70 | 121.30 | 121.95 | 121.95 | 2.74% | - |
| Dec 1, 2025 | 119.00 | 119.00 | 118.10 | 118.70 | 118.70 | -0.59% | - |
| Nov 28, 2025 | 119.30 | 119.40 | 119.00 | 119.40 | 119.40 | 1.06% | - |
| Nov 27, 2025 | 117.60 | 118.80 | 117.60 | 118.15 | 118.15 | 1.33% | - |
| Nov 26, 2025 | 116.75 | 116.80 | 116.00 | 116.60 | 116.60 | -0.26% | - |
| Nov 25, 2025 | 114.55 | 116.90 | 114.55 | 116.90 | 116.90 | 1.87% | - |
| Nov 24, 2025 | 113.70 | 114.75 | 113.70 | 114.75 | 114.75 | 1.64% | - |
| Nov 21, 2025 | 112.30 | 112.90 | 112.30 | 112.90 | 112.90 | 0.80% | - |
| Nov 20, 2025 | 113.40 | 113.40 | 111.45 | 112.00 | 112.00 | -0.62% | - |
| Nov 19, 2025 | 111.60 | 112.70 | 110.45 | 112.70 | 112.70 | 2.08% | - |
| Nov 18, 2025 | 110.65 | 110.95 | 110.40 | 110.40 | 110.40 | -1.03% | - |
| Nov 17, 2025 | 112.45 | 112.55 | 111.45 | 111.55 | 111.55 | -0.13% | - |
| Nov 14, 2025 | 112.45 | 112.45 | 110.35 | 111.70 | 111.70 | -1.02% | - |
| Nov 13, 2025 | 111.85 | 112.85 | 111.85 | 112.85 | 112.85 | 2.27% | - |
| Nov 12, 2025 | 109.80 | 110.35 | 109.80 | 110.35 | 110.35 | 0.73% | - |
| Nov 11, 2025 | 108.90 | 109.65 | 108.90 | 109.55 | 109.55 | 0.60% | - |
| Nov 10, 2025 | 108.55 | 109.05 | 108.55 | 108.90 | 108.90 | 1.07% | - |
| Nov 7, 2025 | 108.75 | 108.75 | 107.55 | 107.75 | 107.75 | -0.60% | - |
| Nov 6, 2025 | 108.60 | 108.60 | 108.40 | 108.40 | 108.40 | -0.41% | - |
| Nov 5, 2025 | 108.10 | 108.85 | 108.10 | 108.85 | 108.85 | 1.44% | - |
| Nov 4, 2025 | 106.95 | 107.30 | 106.95 | 107.30 | 107.30 | 0.05% | - |
| Nov 3, 2025 | 107.00 | 107.25 | 107.00 | 107.25 | 107.25 | 0.33% | - |
| Oct 31, 2025 | 106.70 | 106.90 | 106.65 | 106.90 | 106.90 | - | - |
| Oct 30, 2025 | 107.00 | 107.00 | 106.50 | 106.90 | 106.90 | -0.28% | - |
| Oct 29, 2025 | 107.75 | 107.95 | 107.20 | 107.20 | 107.20 | -0.33% | - |
| Oct 28, 2025 | 108.45 | 108.45 | 107.55 | 107.55 | 107.55 | -2.00% | - |
| Oct 27, 2025 | 108.70 | 109.75 | 108.70 | 109.75 | 109.75 | - | - |
| Oct 24, 2025 | 112.35 | 112.35 | 108.25 | 109.75 | 109.75 | -2.53% | - |
| Oct 23, 2025 | 111.70 | 112.60 | 111.70 | 112.60 | 112.60 | 0.90% | - |
| Oct 22, 2025 | 111.75 | 112.10 | 111.60 | 111.60 | 111.60 | 1.00% | - |
| Oct 21, 2025 | 111.85 | 111.85 | 110.40 | 110.50 | 110.50 | -2.00% | 50 |
| Oct 20, 2025 | 112.95 | 112.95 | 111.40 | 112.75 | 112.75 | -0.66% | - |
| Oct 17, 2025 | 111.20 | 113.50 | 111.20 | 113.50 | 113.50 | 1.75% | - |
| Oct 16, 2025 | 111.35 | 112.10 | 111.35 | 111.55 | 111.55 | -1.33% | - |
| Oct 15, 2025 | 113.60 | 113.60 | 113.05 | 113.05 | 113.05 | 1.12% | - |
| Oct 14, 2025 | 108.70 | 111.80 | 108.70 | 111.80 | 111.80 | 3.04% | - |