Eiffage SA FGR
EURONEXT · France · Industrial Services
€99.56-0.59 (-0.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €100.15 | -2.53% | €102.85 | €103.40 | €99.92 | 580.62K |
| 2026-09-29 | €102.75 | -3.07% | €103.65 | €103.90 | €101.05 | 335.13K |
| 2026-09-28 | €106.00 | -0.05% | €106.65 | €106.90 | €105.65 | 182.35K |
| 2026-09-25 | €106.05 | +0.71% | €105.85 | €106.95 | €105.50 | 130.47K |
| 2026-09-24 | €105.30 | -0.57% | €105.75 | €106.55 | €104.90 | 202.93K |
| 2026-09-23 | €105.90 | -1.85% | €108.25 | €108.45 | €105.75 | 177.25K |
| 2026-09-22 | €107.90 | +0.84% | €107.65 | €108.80 | €107.25 | 213.91K |
| 2026-09-21 | €107.00 | +0.66% | €106.60 | €107.40 | €106.40 | 215.87K |
| 2026-09-18 | €106.30 | -1.57% | €107.80 | €107.90 | €105.80 | 786.64K |
| 2026-09-17 | €108.00 | +0.28% | €107.95 | €108.75 | €106.95 | 269.09K |
| 2026-09-16 | €107.70 | +1.89% | €105.75 | €108.00 | €105.75 | 291.83K |
| 2026-09-15 | €105.70 | -0.75% | €106.40 | €106.70 | €105.50 | 355.60K |
| 2026-09-14 | €106.50 | -0.84% | €107.15 | €107.50 | €105.70 | 247.64K |
| 2026-09-11 | €107.40 | +0.66% | €106.85 | €107.70 | €106.55 | 405.38K |
| 2026-09-10 | €106.70 | -1.07% | €107.90 | €108.40 | €106.25 | 255.85K |
| 2026-09-09 | €107.85 | -1.82% | €109.10 | €109.75 | €107.70 | 417.55K |
| 2026-09-08 | €109.85 | +0.78% | €108.90 | €109.95 | €108.88 | 317.84K |
| 2026-09-07 | €109.00 | +0.09% | €109.00 | €110.15 | €108.80 | 244.76K |
| 2026-09-04 | €108.90 | -0.32% | €108.95 | €109.20 | €107.95 | 310.22K |
| 2026-09-03 | €109.25 | +1.91% | €107.55 | €109.45 | €107.30 | 315.42K |
| 2026-09-02 | €107.20 | -1.74% | €108.90 | €109.40 | €107.20 | 292.36K |
| 2026-09-01 | €109.10 | +0.09% | €109.40 | €109.45 | €108.15 | 311.21K |
| 2026-08-31 | €109.00 | -0.64% | €110.00 | €110.40 | €108.50 | 509.59K |
| 2026-08-28 | €109.70 | +0.83% | €110.00 | €110.70 | €108.60 | 381.27K |
| 2026-08-27 | €108.80 | -7.40% | €116.35 | €116.40 | €108.35 | 687.82K |
| 2026-08-26 | €117.50 | -0.97% | €118.60 | €119.35 | €117.40 | 255.44K |
| 2026-08-25 | €118.65 | +1.06% | €117.80 | €119.05 | €117.80 | 256.52K |
| 2026-08-24 | €117.40 | -0.51% | €118.30 | €118.50 | €116.85 | 153.83K |
| 2026-08-21 | €118.00 | +0.30% | €118.15 | €118.85 | €117.40 | 225.28K |
| 2026-08-20 | €117.65 | -1.30% | €119.60 | €120.35 | €117.60 | 265.31K |
| 2026-08-19 | €119.20 | +0.42% | €119.00 | €120.35 | €119.00 | 207.97K |
| 2026-08-18 | €118.70 | -1.00% | €119.95 | €120.15 | €118.60 | 153.37K |
| 2026-08-17 | €119.90 | -0.75% | €120.80 | €120.95 | €119.45 | 131.16K |
| 2026-08-14 | €120.80 | -0.37% | €121.25 | €121.35 | €120.20 | 117.00K |
| 2026-08-13 | €121.25 | -0.70% | €122.00 | €122.15 | €120.60 | 203.02K |
| 2026-08-12 | €122.10 | +0.49% | €122.60 | €123.25 | €121.80 | 195.19K |
| 2026-08-11 | €121.50 | -0.78% | €122.35 | €122.90 | €121.45 | 87.56K |
| 2026-08-10 | €122.45 | -0.89% | €123.80 | €124.05 | €122.40 | 126.77K |
| 2026-08-07 | €123.55 | -1.36% | €124.85 | €124.95 | €123.20 | 222.87K |
| 2026-08-06 | €125.25 | +0.52% | €125.10 | €125.80 | €124.25 | 167.06K |
| 2026-08-05 | €124.60 | -0.80% | €125.85 | €126.30 | €124.50 | 140.55K |
| 2026-08-04 | €125.60 | +0.52% | €125.65 | €126.20 | €124.50 | 118.82K |
| 2026-08-03 | €124.95 | +1.38% | €124.30 | €126.00 | €123.85 | 179.26K |
| 2026-07-31 | €123.25 | -0.20% | €123.40 | €123.95 | €122.55 | 179.98K |
| 2026-07-30 | €123.50 | +3.69% | €120.30 | €124.60 | €120.00 | 238.35K |
| 2026-07-29 | €119.10 | -2.14% | €121.25 | €121.80 | €119.00 | 255.97K |
| 2026-07-28 | €121.70 | +0.37% | €121.90 | €123.25 | €121.30 | 116.70K |
| 2026-07-27 | €121.25 | -0.61% | €123.10 | €124.00 | €121.10 | 111.49K |
| 2026-07-24 | €122.00 | +0.25% | €121.80 | €122.65 | €121.45 | 134.02K |
| 2026-07-23 | €121.70 | -0.86% | €122.85 | €122.95 | €120.85 | 230.88K |
| 2026-07-22 | €122.75 | +0.04% | €122.70 | €123.70 | €122.25 | 163.86K |
| 2026-07-21 | €122.70 | +0.49% | €121.80 | €123.05 | €121.60 | 141.19K |
| 2026-07-20 | €122.10 | +0.62% | €120.95 | €123.05 | €120.50 | 164.47K |
| 2026-07-17 | €121.35 | -0.78% | €122.10 | €122.85 | €119.25 | 204.96K |
| 2026-07-16 | €122.30 | +0.20% | €122.35 | €122.65 | €120.95 | 157.06K |
| 2026-07-15 | €122.05 | +0.78% | €120.80 | €122.60 | €120.25 | 120.11K |
| 2026-07-14 | €121.10 | +0.46% | €118.75 | €121.25 | €118.30 | 137.01K |
| 2026-07-13 | €120.55 | -0.62% | €120.60 | €121.40 | €119.90 | 125.72K |
| 2026-07-10 | €121.30 | +0.17% | €121.10 | €122.15 | €120.20 | 192.98K |
| 2026-07-09 | €121.10 | +1.72% | €120.00 | €121.30 | €119.30 | 174.66K |
| 2026-07-08 | €119.05 | -4.11% | €123.30 | €123.50 | €118.70 | 405.66K |
| 2026-07-07 | €124.15 | -2.09% | €127.45 | €128.55 | €123.80 | 237.80K |
| 2026-07-06 | €126.80 | -2.16% | €129.60 | €129.60 | €126.80 | 173.53K |
| 2026-07-03 | €129.60 | +1.33% | €127.90 | €130.40 | €127.90 | 116.80K |
| 2026-07-02 | €127.90 | +1.39% | €126.40 | €128.15 | €125.40 | 171.88K |
| 2026-07-01 | €126.15 | -2.29% | €128.90 | €128.90 | €125.65 | 224.28K |
| 2026-06-30 | €129.10 | +0.39% | €128.85 | €129.50 | €128.30 | 278.76K |
| 2026-06-29 | €128.60 | -1.23% | €129.35 | €129.45 | €126.80 | 271.53K |
| 2026-06-26 | €130.20 | -0.80% | €131.40 | €131.40 | €129.80 | 124.79K |
| 2026-06-25 | €131.25 | +1.63% | €129.00 | €131.85 | €129.00 | 138.13K |
| 2026-06-24 | €129.15 | -0.35% | €129.40 | €129.50 | €127.50 | 168.45K |
| 2026-06-23 | €129.60 | -0.27% | €129.55 | €130.60 | €128.75 | 157.06K |
| 2026-06-22 | €129.95 | -0.69% | €130.50 | €130.60 | €127.65 | 260.45K |
| 2026-06-19 | €130.85 | 0.00% | €130.25 | €130.85 | €129.40 | 537.03K |
| 2026-06-18 | €130.85 | +0.46% | €130.15 | €131.50 | €129.75 | 184.95K |
| 2026-06-17 | €130.25 | +0.70% | €129.15 | €130.55 | €129.05 | 225.03K |
| 2026-06-16 | €129.35 | +0.43% | €129.25 | €129.40 | €128.40 | 145.88K |
| 2026-06-15 | €128.80 | +1.82% | €128.65 | €130.00 | €128.50 | 230.43K |
| 2026-06-12 | €126.50 | +1.98% | €126.05 | €127.85 | €125.90 | 287.91K |
| 2026-06-11 | €124.05 | +0.53% | €123.25 | €125.20 | €123.00 | 212.89K |
| 2026-06-10 | €123.40 | +0.20% | €123.75 | €124.40 | €122.35 | 231.19K |
| 2026-06-09 | €123.15 | -0.89% | €124.25 | €125.35 | €122.90 | 206.69K |
| 2026-06-08 | €124.25 | -0.56% | €123.55 | €125.10 | €123.20 | 133.97K |
| 2026-06-05 | €124.95 | +0.89% | €124.60 | €125.05 | €124.00 | 168.23K |
| 2026-06-04 | €123.85 | +0.20% | €123.90 | €124.80 | €123.25 | 110.87K |
| 2026-06-03 | €123.60 | +1.10% | €121.70 | €123.70 | €121.25 | 295.76K |
| 2026-06-02 | €122.25 | -0.97% | €124.20 | €124.40 | €121.80 | 194.45K |
| 2026-06-01 | €123.45 | -1.04% | €124.45 | €124.75 | €122.60 | 199.74K |
| 2026-05-29 | €124.75 | +0.85% | €124.00 | €125.70 | €123.80 | 629.87K |
| 2026-05-28 | €123.70 | -1.79% | €125.60 | €125.70 | €122.75 | 221.76K |