Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Dusseldorf - Delayed Quote EUR

Eiffage SA (EF3.DU)

104.65

+4.25

+(4.23%)

As of 8:10:45 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	104.65	104.65	104.65	104.65	104.65	-
Mar 5, 2025	100.40	100.40	100.40	100.40	100.40	-
Mar 4, 2025	96.14	96.14	96.14	96.14	96.14	-
Mar 3, 2025	96.48	96.48	96.48	96.48	96.48	-
Feb 28, 2025	95.36	95.36	95.36	95.36	95.36	-
Feb 27, 2025	91.58	91.58	91.58	91.58	91.58	-
Feb 26, 2025	91.48	91.48	91.48	91.48	91.48	-
Feb 25, 2025	90.04	90.04	90.04	90.04	90.04	-
Feb 24, 2025	90.14	91.04	90.14	91.04	91.04	81
Feb 21, 2025	90.04	90.04	90.04	90.04	90.04	-
Feb 20, 2025	89.84	89.84	89.84	89.84	89.84	-
Feb 19, 2025	90.74	90.74	90.74	90.74	90.74	-
Feb 18, 2025	90.46	90.46	90.46	90.46	90.46	-
Feb 17, 2025	90.66	90.66	90.66	90.66	90.66	-
Feb 14, 2025	89.54	89.54	89.54	89.54	89.54	-
Feb 13, 2025	89.26	89.26	89.26	89.26	89.26	-
Feb 12, 2025	88.48	88.48	88.48	88.48	88.48	-
Feb 11, 2025	88.64	88.64	88.64	88.64	88.64	-
Feb 10, 2025	90.98	90.98	90.98	90.98	90.98	-
Feb 7, 2025	88.22	88.22	88.22	88.22	88.22	-
Feb 6, 2025	88.04	88.04	88.04	88.04	88.04	-
Feb 5, 2025	88.18	88.18	88.18	88.18	88.18	-
Feb 4, 2025	86.22	86.22	86.22	86.22	86.22	-
Feb 3, 2025	83.68	83.68	83.68	83.68	83.68	-
Jan 31, 2025	86.54	86.54	86.54	86.54	86.54	-
Jan 30, 2025	85.60	85.60	85.60	85.60	85.60	-
Jan 29, 2025	86.74	86.74	86.74	86.74	86.74	-
Jan 28, 2025	84.84	84.84	84.84	84.84	84.84	-
Jan 27, 2025	83.30	83.30	83.30	83.30	83.30	-
Jan 24, 2025	86.16	86.16	86.16	86.16	86.16	-
Jan 23, 2025	84.68	84.68	84.68	84.68	84.68	-
Jan 22, 2025	86.56	86.56	86.56	86.56	86.56	-
Jan 21, 2025	86.00	86.00	86.00	86.00	86.00	-
Jan 20, 2025	85.92	85.92	85.92	85.92	85.92	-
Jan 17, 2025	84.50	84.50	84.50	84.50	84.50	-
Jan 16, 2025	84.18	84.18	84.18	84.18	84.18	-
Jan 15, 2025	83.10	83.10	83.10	83.10	83.10	-
Jan 14, 2025	82.62	82.62	82.62	82.62	82.62	-
Jan 13, 2025	82.28	82.28	82.28	82.28	82.28	-
Jan 10, 2025	82.72	82.72	82.72	82.72	82.72	-
Jan 9, 2025	82.84	82.84	82.84	82.84	82.84	-
Jan 8, 2025	83.76	83.76	83.76	83.76	83.76	-
Jan 7, 2025	83.08	83.08	83.08	83.08	83.08	-
Jan 6, 2025	83.32	83.32	83.32	83.32	83.32	-
Jan 3, 2025	83.54	83.54	83.54	83.54	83.54	-
Jan 2, 2025	84.18	84.18	84.18	84.18	84.18	-
Dec 30, 2024	82.62	83.62	82.62	83.62	83.62	-
Dec 27, 2024	82.14	82.14	82.14	82.14	82.14	-
Dec 23, 2024	81.58	81.58	81.58	81.58	81.58	-
Dec 20, 2024	81.70	81.70	81.70	81.70	81.70	-
Dec 19, 2024	81.52	81.52	81.52	81.52	81.52	-
Dec 18, 2024	83.56	83.56	83.56	83.56	83.56	-
Dec 17, 2024	84.58	84.58	84.58	84.58	84.58	-
Dec 16, 2024	86.58	86.58	85.96	85.96	85.96	5
Dec 13, 2024	86.46	86.46	86.46	86.46	86.46	-
Dec 12, 2024	87.68	87.68	87.68	87.68	87.68	-
Dec 11, 2024	86.96	86.96	86.96	86.96	86.96	-
Dec 10, 2024	86.26	86.26	86.26	86.26	86.26	-
Dec 9, 2024	86.82	86.82	86.82	86.82	86.82	-
Dec 6, 2024	86.48	86.48	86.48	86.48	86.48	-
Dec 5, 2024	85.42	85.42	85.42	85.42	85.42	-
Dec 4, 2024	83.58	83.58	83.58	83.58	83.58	-
Dec 3, 2024	82.60	82.60	82.60	82.60	82.60	-
Dec 2, 2024	84.24	84.24	84.24	84.24	84.24	-
Nov 29, 2024	84.46	84.46	84.46	84.46	84.46	-
Nov 28, 2024	83.56	83.56	83.56	83.56	83.56	-
Nov 27, 2024	83.48	83.48	83.48	83.48	83.48	-
Nov 26, 2024	84.32	84.32	84.32	84.32	84.32	-
Nov 25, 2024	84.84	84.84	84.84	84.84	84.84	-
Nov 22, 2024	84.66	84.66	84.66	84.66	84.66	-
Nov 21, 2024	84.92	84.92	84.92	84.92	84.92	-
Nov 20, 2024	84.84	84.84	84.84	84.84	84.84	-
Nov 19, 2024	85.26	85.26	85.26	85.26	85.26	-
Nov 18, 2024	86.70	86.70	86.70	86.70	86.70	-
Nov 15, 2024	84.14	86.58	84.14	86.58	86.58	20
Nov 14, 2024	82.96	82.96	82.96	82.96	82.96	-
Nov 13, 2024	84.34	84.34	84.34	84.34	84.34	-
Nov 12, 2024	84.66	84.66	84.66	84.66	84.66	-
Nov 11, 2024	83.72	83.72	83.72	83.72	83.72	-
Nov 8, 2024	83.54	83.54	83.54	83.54	83.54	-
Nov 7, 2024	83.18	83.18	83.18	83.18	83.18	-
Nov 6, 2024	85.46	85.46	85.46	85.46	85.46	-
Nov 5, 2024	84.22	84.22	84.22	84.22	84.22	-
Nov 4, 2024	85.92	85.92	85.92	85.92	85.92	-
Nov 1, 2024	85.06	85.06	85.06	85.06	85.06	-
Oct 31, 2024	84.56	84.56	84.56	84.56	84.56	-
Oct 30, 2024	86.00	86.00	86.00	86.00	86.00	-
Oct 29, 2024	86.76	86.76	86.76	86.76	86.76	-
Oct 28, 2024	85.52	85.52	85.52	85.52	85.52	-
Oct 25, 2024	86.74	86.74	86.74	86.74	86.74	-
Oct 24, 2024	87.32	87.32	87.32	87.32	87.32	-
Oct 23, 2024	87.30	87.30	87.30	87.30	87.30	-
Oct 22, 2024	87.70	87.70	87.70	87.70	87.70	-
Oct 21, 2024	89.32	89.32	89.32	89.32	89.32	-
Oct 18, 2024	89.16	89.16	89.16	89.16	89.16	-
Oct 17, 2024	89.36	89.36	89.36	89.36	89.36	-
Oct 16, 2024	87.56	87.56	87.56	87.56	87.56	-
Oct 15, 2024	88.34	88.34	88.34	88.34	88.34	-
Oct 14, 2024	88.20	88.20	88.20	88.20	88.20	-
Oct 11, 2024	88.20	88.20	88.20	88.20	88.20	-
Oct 10, 2024	88.10	88.10	88.10	88.10	88.10	-
Oct 9, 2024	86.26	86.26	86.26	86.26	86.26	-
Oct 8, 2024	85.32	85.32	85.32	85.32	85.32	-
Oct 7, 2024	86.72	86.72	86.72	86.72	86.72	-
Oct 4, 2024	83.54	83.54	83.54	83.54	83.54	-
Oct 3, 2024	85.62	85.62	83.46	83.46	83.46	-
Oct 2, 2024	85.96	85.96	85.96	85.96	85.96	-
Oct 1, 2024	86.86	86.86	86.86	86.86	86.86	-
Sep 30, 2024	91.18	91.18	91.18	91.18	91.18	-
Sep 27, 2024	91.56	91.56	91.56	91.56	91.56	-
Sep 26, 2024	91.78	91.78	91.78	91.78	91.78	-
Sep 25, 2024	91.36	91.36	91.36	91.36	91.36	-
Sep 24, 2024	91.70	91.70	91.70	91.70	91.70	-
Sep 23, 2024	92.52	92.52	92.52	92.52	92.52	-
Sep 20, 2024	92.74	92.74	92.74	92.74	92.74	-
Sep 19, 2024	94.10	94.10	94.10	94.10	94.10	-
Sep 18, 2024	92.86	92.86	92.86	92.86	92.86	-
Sep 17, 2024	92.34	92.34	92.34	92.34	92.34	-
Sep 16, 2024	91.26	91.26	91.26	91.26	91.26	-
Sep 13, 2024	92.52	92.52	92.52	92.52	92.52	-
Sep 12, 2024	96.52	96.52	96.52	96.52	96.52	-
Sep 11, 2024	95.36	95.36	95.36	95.36	95.36	-
Sep 10, 2024	95.50	95.50	95.50	95.50	95.50	-
Sep 9, 2024	95.84	95.84	95.84	95.84	95.84	-
Sep 6, 2024	96.16	96.16	96.16	96.16	96.16	-
Sep 5, 2024	94.40	94.40	94.40	94.40	94.40	-
Sep 4, 2024	92.96	92.96	92.96	92.96	92.96	-
Sep 3, 2024	94.72	94.72	94.72	94.72	94.72	-
Sep 2, 2024	94.10	94.10	94.10	94.10	94.10	-
Aug 30, 2024	93.96	93.96	93.96	93.96	93.96	-
Aug 29, 2024	95.90	95.90	95.90	95.90	95.90	-
Aug 28, 2024	94.50	94.50	94.50	94.50	94.50	-
Aug 27, 2024	93.48	93.48	93.48	93.48	93.48	-
Aug 26, 2024	92.92	92.92	92.92	92.92	92.92	-
Aug 23, 2024	92.62	92.62	92.62	92.62	92.62	-
Aug 22, 2024	91.52	91.52	91.52	91.52	91.52	-
Aug 21, 2024	91.68	91.68	91.68	91.68	91.68	-
Aug 20, 2024	91.72	91.72	91.72	91.72	91.72	-
Aug 19, 2024	91.64	92.18	91.64	92.18	92.18	100
Aug 16, 2024	91.18	91.18	91.18	91.18	91.18	-
Aug 15, 2024	90.92	90.92	90.92	90.92	90.92	-
Aug 14, 2024	90.30	90.30	90.30	90.30	90.30	-
Aug 13, 2024	89.74	89.74	89.74	89.74	89.74	-
Aug 12, 2024	90.46	90.46	90.46	90.46	90.46	-
Aug 9, 2024	89.80	89.80	89.80	89.80	89.80	-
Aug 8, 2024	89.34	89.34	89.34	89.34	89.34	-
Aug 7, 2024	88.30	88.30	88.30	88.30	88.30	-
Aug 6, 2024	88.80	88.80	88.80	88.80	88.80	-
Aug 5, 2024	88.14	88.14	88.14	88.14	88.14	-
Aug 2, 2024	89.26	89.26	89.26	89.26	89.26	-
Aug 1, 2024	91.72	91.72	91.72	91.72	91.72	-
Jul 31, 2024	93.12	93.12	93.12	93.12	93.12	-
Jul 30, 2024	90.78	90.78	90.78	90.78	90.78	-
Jul 29, 2024	93.60	93.60	92.72	92.72	92.72	100
Jul 26, 2024	91.80	91.80	91.80	91.80	91.80	-
Jul 25, 2024	89.88	89.88	89.88	89.88	89.88	-
Jul 24, 2024	91.90	91.90	91.90	91.90	91.90	-
Jul 23, 2024	93.32	93.32	93.32	93.32	93.32	-
Jul 22, 2024	91.54	91.54	91.54	91.54	91.54	-
Jul 19, 2024	91.84	91.84	91.84	91.84	91.84	-
Jul 18, 2024	91.12	91.12	91.12	91.12	91.12	-
Jul 17, 2024	91.76	91.76	91.76	91.76	91.76	-
Jul 16, 2024	91.00	91.00	91.00	91.00	91.00	-
Jul 15, 2024	92.16	92.16	92.16	92.16	92.16	-
Jul 12, 2024	91.22	91.22	91.22	91.22	91.22	-
Jul 11, 2024	91.58	91.58	91.58	91.58	91.58	-
Jul 10, 2024	89.70	89.70	89.70	89.70	89.70	-
Jul 9, 2024	93.10	93.10	93.10	93.10	93.10	-
Jul 8, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 5, 2024	92.38	92.38	92.38	92.38	92.38	-
Jul 4, 2024	90.26	90.26	90.26	90.26	90.26	-
Jul 3, 2024	89.36	89.36	89.36	89.36	89.36	-
Jul 2, 2024	89.10	89.10	89.10	89.10	89.10	-
Jul 1, 2024	89.10	89.10	89.10	89.10	89.10	-
Jun 28, 2024	86.68	86.68	86.68	86.68	86.68	-
Jun 27, 2024	88.32	88.32	88.32	88.32	88.32	-
Jun 26, 2024	88.82	88.82	88.82	88.82	88.82	-
Jun 25, 2024	89.40	89.40	89.40	89.40	89.40	-
Jun 24, 2024	89.68	89.68	89.68	89.68	89.68	-
Jun 21, 2024	89.34	89.34	89.34	89.34	89.34	-
Jun 20, 2024	88.58	88.58	88.58	88.58	88.58	-
Jun 19, 2024	88.72	88.72	88.72	88.72	88.72	-
Jun 18, 2024	86.22	86.22	86.22	86.22	86.22	-
Jun 17, 2024	85.52	85.52	85.52	85.52	85.52	-
Jun 14, 2024	89.38	89.38	89.38	89.38	89.38	-
Jun 13, 2024	90.88	90.88	90.88	90.88	90.88	-
Jun 12, 2024	90.92	90.92	90.92	90.92	90.92	-
Jun 11, 2024	94.66	94.66	94.66	94.66	94.66	-
Jun 10, 2024	99.26	99.26	99.26	99.26	99.26	-
Jun 7, 2024	101.35	101.35	101.35	101.35	101.35	-
Jun 6, 2024	101.95	101.95	101.95	101.95	101.95	-
Jun 5, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 4, 2024	103.10	103.10	103.10	103.10	103.10	-
Jun 3, 2024	102.70	102.70	102.70	102.70	102.70	-
May 31, 2024	101.60	101.60	101.60	101.60	101.60	-
May 30, 2024	100.00	100.00	100.00	100.00	100.00	-
May 29, 2024	101.10	101.10	101.10	101.10	101.10	-
May 28, 2024	101.25	101.25	101.25	101.25	101.25	-
May 27, 2024	100.35	100.35	100.35	100.35	100.35	-
May 24, 2024	100.05	100.05	100.05	100.05	100.05	-
May 23, 2024	101.75	101.75	101.75	101.75	101.75	-
May 22, 2024	101.85	101.85	101.85	101.85	101.85	-
May 21, 2024	100.45	100.45	100.45	100.45	100.45	-
May 20, 2024	4.10 Dividend
May 20, 2024	101.15	101.15	100.45	100.45	100.45	-
May 17, 2024	105.50	105.50	105.50	105.50	101.40	-
May 16, 2024	106.65	106.65	106.65	106.65	102.51	-
May 15, 2024	106.60	106.60	106.60	106.60	102.46	-
May 14, 2024	104.85	104.85	104.85	104.85	100.78	-
May 13, 2024	104.80	104.80	104.80	104.80	100.73	-
May 10, 2024	104.50	104.50	104.50	104.50	100.44	-
May 9, 2024	103.40	104.15	103.40	104.15	100.10	-
May 8, 2024	102.05	102.05	102.05	102.05	98.08	-
May 7, 2024	102.05	102.05	102.05	102.05	98.08	-
May 6, 2024	101.00	101.00	101.00	101.00	97.07	-
May 3, 2024	100.65	100.65	100.65	100.65	96.74	-
May 2, 2024	99.58	99.58	99.58	99.58	95.71	-
Apr 30, 2024	100.20	100.20	100.20	100.20	96.31	-
Apr 29, 2024	100.65	100.65	100.65	100.65	96.74	-
Apr 26, 2024	100.00	100.00	100.00	100.00	96.11	-
Apr 25, 2024	99.64	99.64	99.64	99.64	95.77	-
Apr 24, 2024	100.30	100.30	100.30	100.30	96.40	-
Apr 23, 2024	99.90	99.90	99.90	99.90	96.02	-
Apr 22, 2024	99.04	99.04	99.04	99.04	95.19	-
Apr 19, 2024	97.60	97.60	97.60	97.60	93.81	-
Apr 18, 2024	98.28	98.28	98.28	98.28	94.46	-
Apr 17, 2024	97.02	97.02	97.02	97.02	93.25	-
Apr 16, 2024	97.16	97.16	97.16	97.16	93.38	-
Apr 15, 2024	99.90	99.90	99.90	99.90	96.02	-
Apr 12, 2024	98.22	98.22	98.22	98.22	94.40	-
Apr 11, 2024	98.74	98.74	98.74	98.74	94.90	-
Apr 10, 2024	100.45	100.45	100.45	100.45	96.55	-
Apr 9, 2024	99.98	99.98	99.98	99.98	96.09	-
Apr 8, 2024	99.62	99.62	99.62	99.62	95.75	-
Apr 5, 2024	100.80	100.80	100.80	100.80	96.88	-
Apr 4, 2024	103.00	103.00	103.00	103.00	99.00	-
Apr 3, 2024	102.85	102.85	102.85	102.85	98.85	-
Apr 2, 2024	104.75	104.75	104.75	104.75	100.68	-
Mar 28, 2024	105.15	105.15	105.15	105.15	101.06	-
Mar 27, 2024	104.30	104.30	104.30	104.30	100.25	-
Mar 26, 2024	103.40	103.40	103.40	103.40	99.38	-
Mar 25, 2024	103.30	103.30	103.30	103.30	99.29	-
Mar 22, 2024	103.75	103.75	103.75	103.75	99.72	-
Mar 21, 2024	104.95	104.95	104.95	104.95	100.87	-
Mar 20, 2024	103.05	103.05	103.05	103.05	99.05	-
Mar 19, 2024	102.75	102.75	102.75	102.75	98.76	-
Mar 18, 2024	102.00	102.00	102.00	102.00	98.04	-
Mar 15, 2024	103.45	103.45	103.45	103.45	99.43	-
Mar 14, 2024	103.70	103.70	103.70	103.70	99.67	-
Mar 13, 2024	103.10	103.10	103.10	103.10	99.09	-
Mar 12, 2024	103.15	103.15	103.15	103.15	99.14	-
Mar 11, 2024	102.25	102.25	102.25	102.25	98.28	-
Mar 8, 2024	103.55	103.55	103.55	103.55	99.53	-
Mar 7, 2024	100.85	100.85	100.85	100.85	96.93	-
Mar 6, 2024	100.80	100.80	100.80	100.80	96.88	-

BYG.SG Bouygues

36.74

+5.91%

BOUYF Bouygues SA

33.80

0.00%

BYG.F Bouygues SA

36.08

+4.01%

ACM AECOM

95.43

-0.59%

STN.TO Stantec Inc.

118.78

-0.59%

DG.PA Vinci SA

118.85

+1.24%

WSP.TO WSP Global Inc.

245.73

-1.20%