Eiffage SA (EPA:FGR)
France · Delayed Price · Currency is EUR 121.50
-3.95 (-3.15%)
At close: Jan 13, 2026
Eiffage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 123.15 | 123.40 | 120.50 | 121.50 | 121.50 | -3.15% | 310,486 |
| Jan 12, 2026 | 125.90 | 126.25 | 123.85 | 125.45 | 125.45 | -0.12% | 170,914 |
| Jan 9, 2026 | 128.35 | 128.35 | 125.30 | 125.60 | 125.60 | -1.95% | 188,828 |
| Jan 8, 2026 | 128.10 | 128.75 | 127.30 | 128.10 | 128.10 | -0.27% | 144,733 |
| Jan 7, 2026 | 124.05 | 128.65 | 123.95 | 128.45 | 128.45 | 4.22% | 247,285 |
| Jan 6, 2026 | 124.75 | 124.75 | 123.10 | 123.25 | 123.25 | -1.20% | 218,862 |
| Jan 5, 2026 | 124.15 | 124.75 | 122.15 | 124.75 | 124.75 | 1.01% | 215,699 |
| Jan 2, 2026 | 122.10 | 123.50 | 121.30 | 123.50 | 123.50 | 0.90% | 103,498 |
| Dec 31, 2025 | 122.05 | 122.40 | 121.50 | 122.40 | 122.40 | 0.41% | 77,904 |
| Dec 30, 2025 | 121.50 | 121.95 | 120.75 | 121.90 | 121.90 | 0.33% | 121,693 |
| Dec 29, 2025 | 121.80 | 121.90 | 120.75 | 121.50 | 121.50 | 0.08% | 205,470 |
| Dec 24, 2025 | 121.30 | 121.75 | 121.05 | 121.40 | 121.40 | - | 64,816 |
| Dec 23, 2025 | 122.15 | 122.15 | 120.90 | 121.40 | 121.40 | -0.41% | 120,574 |
| Dec 22, 2025 | 121.50 | 121.90 | 120.00 | 121.90 | 121.90 | 0.33% | 188,853 |
| Dec 19, 2025 | 122.45 | 122.85 | 120.80 | 121.50 | 121.50 | -0.45% | 1,372,006 |
| Dec 18, 2025 | 121.95 | 122.30 | 121.10 | 122.05 | 122.05 | -0.04% | 230,969 |
| Dec 17, 2025 | 121.85 | 122.45 | 121.35 | 122.10 | 122.10 | - | 289,070 |
| Dec 16, 2025 | 121.70 | 122.95 | 120.80 | 122.10 | 122.10 | 0.12% | 296,850 |
| Dec 15, 2025 | 121.45 | 122.30 | 121.25 | 121.95 | 121.95 | 0.95% | 214,538 |
| Dec 12, 2025 | 122.50 | 123.70 | 120.80 | 120.80 | 120.80 | -0.49% | 231,678 |
| Dec 11, 2025 | 119.85 | 121.65 | 119.60 | 121.40 | 121.40 | 1.76% | 157,946 |
| Dec 10, 2025 | 120.50 | 120.75 | 119.05 | 119.30 | 119.30 | -1.20% | 189,502 |
| Dec 9, 2025 | 120.50 | 121.55 | 120.05 | 120.75 | 120.75 | 0.08% | 227,118 |
| Dec 8, 2025 | 119.70 | 120.65 | 119.45 | 120.65 | 120.65 | 0.84% | 153,772 |
| 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 |