Eiffage SA (EPA:FGR)
France
· Delayed Price · Currency is EUR 119.65
+0.70 (0.59%)
At close: Dec 5, 2025
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.45 | 120.70 | 118.90 | 119.65 | 119.65 | 0.59% | 209,430 |
| Dec 4, 2025 | 119.70 | 119.75 | 118.35 | 118.95 | 118.95 | -0.67% | 173,226 |
| Dec 3, 2025 | 121.35 | 121.55 | 119.20 | 119.75 | 119.75 | -1.40% | 183,207 |
| Dec 2, 2025 | 120.75 | 122.95 | 120.75 | 121.45 | 121.45 | 1.29% | 249,242 |
| Dec 1, 2025 | 118.50 | 119.90 | 118.05 | 119.90 | 119.90 | 0.76% | 244,606 |
| Nov 28, 2025 | 119.20 | 119.60 | 118.65 | 119.00 | 119.00 | -0.34% | 156,765 |
| Nov 27, 2025 | 117.40 | 119.40 | 117.40 | 119.40 | 119.40 | 2.01% | 166,844 |
| Nov 26, 2025 | 117.05 | 117.40 | 115.20 | 117.05 | 117.05 | 0.77% | 193,549 |
| Nov 25, 2025 | 114.25 | 117.15 | 113.50 | 116.15 | 116.15 | 1.89% | 208,006 |
| Nov 24, 2025 | 113.05 | 115.10 | 112.90 | 114.00 | 114.00 | 1.38% | 762,065 |
| Nov 21, 2025 | 111.80 | 113.20 | 111.00 | 112.45 | 112.45 | 0.31% | 184,127 |
| Nov 20, 2025 | 113.45 | 113.95 | 110.75 | 112.10 | 112.10 | -0.93% | 184,101 |
| Nov 19, 2025 | 110.95 | 113.15 | 109.75 | 113.15 | 113.15 | 1.98% | 229,861 |
| Nov 18, 2025 | 111.00 | 111.15 | 110.30 | 110.95 | 110.95 | -0.80% | 199,677 |
| Nov 17, 2025 | 112.05 | 112.95 | 111.10 | 111.85 | 111.85 | -0.36% | 161,166 |
| Nov 14, 2025 | 112.25 | 112.60 | 110.20 | 112.25 | 112.25 | -0.04% | 167,558 |
| Nov 13, 2025 | 111.10 | 113.10 | 111.10 | 112.30 | 112.30 | 1.26% | 183,326 |
| Nov 12, 2025 | 109.75 | 111.30 | 109.60 | 110.90 | 110.90 | 1.51% | 188,645 |
| Nov 11, 2025 | 109.15 | 109.95 | 108.50 | 109.25 | 109.25 | 0.64% | 148,791 |
| Nov 10, 2025 | 109.00 | 109.15 | 108.10 | 108.55 | 108.55 | 0.84% | 128,236 |
| Nov 7, 2025 | 108.40 | 108.65 | 107.00 | 107.65 | 107.65 | -0.65% | 183,297 |
| Nov 6, 2025 | 108.50 | 108.90 | 107.95 | 108.35 | 108.35 | -0.14% | 171,055 |
| Nov 5, 2025 | 107.70 | 109.00 | 107.55 | 108.50 | 108.50 | 0.56% | 107,426 |
| Nov 4, 2025 | 106.45 | 107.90 | 106.00 | 107.90 | 107.90 | 0.47% | 174,236 |
| Nov 3, 2025 | 106.65 | 107.75 | 106.60 | 107.40 | 107.40 | 0.66% | 137,502 |
| Oct 31, 2025 | 106.20 | 107.20 | 106.10 | 106.70 | 106.70 | 0.05% | 173,703 |
| Oct 30, 2025 | 106.60 | 107.30 | 106.30 | 106.65 | 106.65 | - | 150,740 |
| Oct 29, 2025 | 107.40 | 108.05 | 106.65 | 106.65 | 106.65 | -0.93% | 181,940 |
| Oct 28, 2025 | 108.75 | 108.85 | 106.95 | 107.65 | 107.65 | -1.28% | 229,369 |
| Oct 27, 2025 | 110.40 | 110.60 | 108.45 | 109.05 | 109.05 | -1.27% | 153,602 |
| Oct 24, 2025 | 112.60 | 112.60 | 107.90 | 110.45 | 110.45 | -1.73% | 208,881 |
| Oct 23, 2025 | 111.70 | 112.70 | 111.00 | 112.40 | 112.40 | 0.18% | 151,724 |
| Oct 22, 2025 | 111.45 | 112.35 | 111.15 | 112.20 | 112.20 | 1.22% | 157,716 |
| Oct 21, 2025 | 112.70 | 112.70 | 109.80 | 110.85 | 110.85 | -1.69% | 196,101 |
| Oct 20, 2025 | 113.00 | 113.10 | 111.30 | 112.75 | 112.75 | 0.13% | 121,472 |
| Oct 17, 2025 | 111.15 | 113.95 | 110.85 | 112.60 | 112.60 | -0.35% | 145,152 |
| Oct 16, 2025 | 111.25 | 113.00 | 110.60 | 113.00 | 113.00 | 1.30% | 178,211 |
| Oct 15, 2025 | 113.70 | 114.90 | 111.55 | 111.55 | 111.55 | 0.04% | 213,527 |
| Oct 14, 2025 | 108.40 | 112.40 | 108.40 | 111.50 | 111.50 | 2.20% | 241,467 |
| Oct 13, 2025 | 109.30 | 110.65 | 108.25 | 109.10 | 109.10 | 0.18% | 155,733 |
| Oct 10, 2025 | 110.25 | 111.00 | 108.55 | 108.90 | 108.90 | -1.40% | 170,784 |
| Oct 9, 2025 | 108.25 | 111.25 | 108.20 | 110.45 | 110.45 | 2.51% | 209,471 |
| Oct 8, 2025 | 105.60 | 108.80 | 105.50 | 107.75 | 107.75 | 1.94% | 367,376 |
| Oct 7, 2025 | 105.75 | 106.10 | 104.25 | 105.70 | 105.70 | -0.05% | 206,420 |
| Oct 6, 2025 | 104.90 | 107.50 | 103.05 | 105.75 | 105.75 | -2.89% | 363,837 |
| Oct 3, 2025 | 110.00 | 110.15 | 108.00 | 108.90 | 108.90 | -0.55% | 147,872 |
| Oct 2, 2025 | 109.50 | 109.75 | 107.90 | 109.50 | 109.50 | 0.37% | 236,318 |
| Oct 1, 2025 | 108.70 | 109.40 | 107.70 | 109.10 | 109.10 | 0.37% | 135,638 |
| Sep 30, 2025 | 108.00 | 109.10 | 107.45 | 108.70 | 108.70 | 1.21% | 243,133 |
| Sep 29, 2025 | 108.40 | 108.45 | 106.40 | 107.40 | 107.40 | -1.15% | 230,590 |