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

Frankfurt - Delayed Quote EUR

Eiffage SA (EF3.F)

Compare

105.30

+1.25

+(1.20%)

As of 9:06:42 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	105.30	105.30	105.30	105.30	105.30	110
Mar 5, 2025	97.24	105.00	97.24	104.05	104.05	110
Mar 4, 2025	96.54	99.00	95.72	99.00	99.00	55
Mar 3, 2025	96.58	97.18	95.56	96.08	96.08	220
Feb 28, 2025	96.02	96.02	95.96	95.96	95.96	-
Feb 27, 2025	91.78	95.76	91.78	95.76	95.76	-
Feb 26, 2025	90.60	91.48	90.60	91.00	91.00	50
Feb 25, 2025	90.20	90.20	89.56	89.56	89.56	-
Feb 24, 2025	90.26	90.36	90.24	90.24	90.24	-
Feb 21, 2025	90.18	90.18	90.00	90.00	90.00	6
Feb 20, 2025	90.26	90.26	90.10	90.10	90.10	-
Feb 19, 2025	90.82	90.82	89.74	89.74	89.74	10
Feb 18, 2025	91.06	91.06	90.82	90.82	90.82	-
Feb 17, 2025	89.76	90.62	89.76	90.62	90.62	-
Feb 14, 2025	89.20	90.32	89.20	90.32	90.32	-
Feb 13, 2025	89.92	89.92	89.34	89.34	89.34	-
Feb 12, 2025	88.84	88.84	88.80	88.80	88.80	-
Feb 11, 2025	89.30	89.30	88.60	88.60	88.60	-
Feb 10, 2025	91.04	91.04	91.04	91.04	91.04	50
Feb 7, 2025	90.24	90.72	90.24	90.72	90.72	-
Feb 6, 2025	87.12	87.12	87.12	87.12	87.12	-
Feb 5, 2025	87.42	87.50	87.42	87.50	87.50	-
Feb 4, 2025	87.14	88.00	87.14	88.00	88.00	-
Feb 3, 2025	84.64	86.10	84.64	86.10	86.10	100
Jan 31, 2025	86.24	86.24	85.68	85.68	85.68	-
Jan 30, 2025	85.30	85.30	85.30	85.30	85.30	-
Jan 29, 2025	85.92	85.92	85.38	85.38	85.38	-
Jan 28, 2025	84.88	86.24	84.88	86.24	86.24	125
Jan 27, 2025	85.04	85.24	85.04	85.24	85.24	50
Jan 24, 2025	86.24	86.24	84.24	84.24	84.24	-
Jan 23, 2025	85.28	86.12	85.28	86.12	86.12	-
Jan 22, 2025	87.18	87.18	84.78	84.78	84.78	9
Jan 21, 2025	85.52	86.66	85.52	86.66	86.66	-
Jan 20, 2025	85.82	85.82	85.82	85.82	85.82	-
Jan 17, 2025	85.06	85.78	85.06	85.78	85.78	-
Jan 16, 2025	83.50	84.50	83.50	84.50	84.50	-
Jan 15, 2025	83.66	83.80	83.66	83.80	83.80	-
Jan 14, 2025	83.32	83.32	83.08	83.08	83.08	-
Jan 13, 2025	82.38	82.38	82.38	82.38	82.38	-
Jan 10, 2025	83.66	83.66	82.78	82.78	82.78	-
Jan 9, 2025	82.38	83.00	82.38	83.00	83.00	-
Jan 8, 2025	83.60	83.60	83.00	83.10	83.10	10
Jan 7, 2025	83.28	83.72	83.28	83.72	83.72	-
Jan 6, 2025	83.16	83.16	83.16	83.16	83.16	-
Jan 3, 2025	83.66	83.66	83.66	83.66	83.66	-
Jan 2, 2025	84.16	84.16	83.52	83.52	83.52	-
Dec 30, 2024	83.36	83.36	83.36	83.36	83.36	-
Dec 27, 2024	82.72	82.96	82.72	82.96	82.96	110
Dec 23, 2024	81.60	82.40	81.60	82.40	82.40	52
Dec 20, 2024	81.62	81.62	81.62	81.62	81.62	-
Dec 19, 2024	82.20	82.20	82.16	82.16	82.16	-
Dec 18, 2024	83.68	83.68	81.68	81.68	81.68	-
Dec 17, 2024	83.84	83.84	83.62	83.62	83.62	-
Dec 16, 2024	86.16	86.16	86.16	86.16	86.16	-
Dec 13, 2024	87.08	87.08	86.90	86.90	86.90	-
Dec 12, 2024	87.36	87.36	86.62	86.62	86.62	-
Dec 11, 2024	87.16	87.82	87.16	87.82	87.82	-
Dec 10, 2024	86.78	87.06	86.78	87.06	87.06	-
Dec 9, 2024	87.18	87.18	86.52	86.52	86.52	-
Dec 6, 2024	86.64	86.64	86.64	86.64	86.64	-
Dec 5, 2024	86.02	87.20	86.02	86.60	86.60	50
Dec 4, 2024	84.04	84.76	84.04	84.76	84.76	-
Dec 3, 2024	83.52	83.78	83.52	83.78	83.78	-
Dec 2, 2024	83.02	83.02	82.66	82.66	82.66	-
Nov 29, 2024	84.18	85.06	84.18	85.06	85.06	-
Nov 28, 2024	83.78	84.74	83.78	84.74	84.74	-
Nov 27, 2024	82.30	82.30	82.30	82.30	82.30	-
Nov 26, 2024	84.02	84.02	83.74	83.76	83.76	-
Nov 25, 2024	85.60	85.60	85.60	85.60	85.60	-
Nov 22, 2024	84.80	84.80	84.46	84.46	84.46	-
Nov 21, 2024	84.66	84.68	84.66	84.68	84.68	-
Nov 20, 2024	85.34	85.34	84.90	84.90	84.90	-
Nov 19, 2024	85.40	85.40	84.48	84.48	84.48	-
Nov 18, 2024	86.66	86.66	86.66	86.66	86.66	-
Nov 15, 2024	84.92	86.58	84.92	86.58	86.58	-
Nov 14, 2024	84.60	84.60	84.42	84.42	84.42	-
Nov 13, 2024	84.34	84.34	82.52	82.52	82.52	-
Nov 12, 2024	84.08	84.40	83.84	83.84	83.84	60
Nov 11, 2024	84.22	84.22	84.22	84.22	84.22	-
Nov 8, 2024	83.30	84.22	83.30	83.54	83.54	120
Nov 7, 2024	83.78	83.92	83.78	83.92	83.92	-
Nov 6, 2024	85.78	85.78	85.78	85.78	85.78	-
Nov 5, 2024	85.12	85.12	85.12	85.12	85.12	-
Nov 4, 2024	85.94	85.94	84.88	84.88	84.88	-
Nov 1, 2024	85.46	85.64	85.46	85.64	85.64	-
Oct 31, 2024	84.28	85.26	84.28	85.26	85.26	-
Oct 30, 2024	85.70	85.70	85.00	85.06	85.06	75
Oct 29, 2024	87.16	87.28	86.30	86.30	86.30	500
Oct 28, 2024	86.32	86.32	86.32	86.32	86.32	-
Oct 25, 2024	85.02	85.02	85.02	85.02	85.02	-
Oct 24, 2024	87.84	87.84	86.82	86.82	86.82	-
Oct 23, 2024	87.88	87.88	87.00	87.00	87.00	-
Oct 22, 2024	87.94	87.94	87.52	87.52	87.52	-
Oct 21, 2024	89.02	89.02	87.96	87.96	87.96	250
Oct 18, 2024	89.70	89.70	89.70	89.70	89.70	-
Oct 17, 2024	89.98	89.98	89.28	89.28	89.28	-
Oct 16, 2024	88.72	89.40	88.72	89.40	89.40	-
Oct 15, 2024	88.76	88.76	87.92	87.92	87.92	-
Oct 14, 2024	87.84	88.42	87.84	88.42	88.42	-
Oct 11, 2024	88.56	88.56	88.56	88.56	88.56	-
Oct 10, 2024	88.40	88.40	88.36	88.36	88.36	-
Oct 9, 2024	88.10	88.36	88.10	88.36	88.36	-
Oct 8, 2024	86.12	86.68	86.12	86.50	86.50	130
Oct 7, 2024	85.94	85.98	85.94	85.98	85.98	-
Oct 4, 2024	85.24	85.24	85.24	85.24	85.24	-
Oct 3, 2024	84.50	84.50	83.58	83.58	83.58	500
Oct 2, 2024	86.24	86.24	86.04	86.04	86.04	-
Oct 1, 2024	86.58	86.58	85.92	85.92	85.92	20
Sep 30, 2024	88.52	88.52	88.52	88.52	88.52	-
Sep 27, 2024	91.62	91.62	91.16	91.16	91.16	-
Sep 26, 2024	92.42	92.42	91.64	91.64	91.64	100
Sep 25, 2024	92.04	92.04	90.76	90.76	90.76	-
Sep 24, 2024	92.58	92.58	91.90	91.90	91.90	-
Sep 23, 2024	91.04	91.04	91.04	91.04	91.04	-
Sep 20, 2024	93.10	93.10	92.50	92.50	92.50	-
Sep 19, 2024	94.66	94.66	94.66	94.66	94.66	-
Sep 18, 2024	93.02	93.02	93.02	93.02	93.02	-
Sep 17, 2024	92.54	92.76	92.54	92.76	92.76	-
Sep 16, 2024	92.00	92.38	92.00	92.38	92.38	-
Sep 13, 2024	91.10	91.66	91.10	91.66	91.66	-
Sep 12, 2024	96.22	96.22	96.22	96.22	96.22	-
Sep 11, 2024	95.52	96.20	95.52	96.20	96.20	-
Sep 10, 2024	96.86	96.86	95.60	95.60	95.60	-
Sep 9, 2024	95.76	95.76	95.76	95.76	95.76	-
Sep 6, 2024	95.62	95.62	95.32	95.32	95.32	-
Sep 5, 2024	95.02	96.36	95.02	96.36	96.36	-
Sep 4, 2024	94.10	94.54	94.10	94.54	94.54	-
Sep 3, 2024	94.86	94.86	93.62	93.62	93.62	125
Sep 2, 2024	94.00	94.00	94.00	94.00	94.00	-
Aug 30, 2024	93.26	94.22	93.26	94.22	94.22	-
Aug 29, 2024	95.00	95.00	93.74	93.74	93.74	-
Aug 28, 2024	94.50	95.14	94.50	95.14	95.14	-
Aug 27, 2024	93.62	93.94	93.62	93.94	93.94	-
Aug 26, 2024	93.06	93.06	93.06	93.06	93.06	-
Aug 23, 2024	92.70	93.12	92.70	93.12	93.12	-
Aug 22, 2024	91.94	92.60	91.94	92.40	92.40	10
Aug 21, 2024	91.36	91.66	91.36	91.66	91.66	-
Aug 20, 2024	92.08	92.08	91.52	91.52	91.52	-
Aug 19, 2024	91.94	92.46	91.76	91.76	91.76	10
Aug 16, 2024	91.14	91.82	91.14	91.82	91.82	-
Aug 15, 2024	90.82	90.82	90.82	90.82	90.82	-
Aug 14, 2024	90.60	90.66	90.60	90.66	90.66	-
Aug 13, 2024	90.14	90.30	90.14	90.30	90.30	75
Aug 12, 2024	90.54	90.54	89.68	89.68	89.68	-
Aug 9, 2024	90.12	90.52	90.12	90.52	90.52	-
Aug 8, 2024	89.66	89.66	89.66	89.66	89.66	-
Aug 7, 2024	88.18	88.92	88.18	88.92	88.92	-
Aug 6, 2024	88.80	88.80	88.00	88.00	88.00	-
Aug 5, 2024	87.06	87.06	87.06	87.06	87.06	-
Aug 2, 2024	88.68	88.68	88.68	88.68	88.68	-
Aug 1, 2024	91.14	91.68	89.98	89.98	89.98	129
Jul 31, 2024	92.42	92.42	91.90	91.90	91.90	-
Jul 30, 2024	92.00	92.44	92.00	92.44	92.44	-
Jul 29, 2024	93.00	93.00	91.88	91.88	91.88	-
Jul 26, 2024	92.22	94.16	92.22	94.16	94.16	114
Jul 25, 2024	90.48	91.78	90.48	91.78	91.78	150
Jul 24, 2024	91.46	91.46	90.64	90.64	90.64	-
Jul 23, 2024	92.34	92.34	92.30	92.30	92.30	-
Jul 22, 2024	91.82	91.82	91.82	91.82	91.82	-
Jul 19, 2024	90.92	90.92	90.92	90.92	90.92	-
Jul 18, 2024	91.50	91.72	91.50	91.72	91.72	105
Jul 17, 2024	91.70	91.70	90.96	90.96	90.96	-
Jul 16, 2024	90.72	92.38	90.72	92.38	92.38	-
Jul 15, 2024	91.62	91.62	91.62	91.62	91.62	-
Jul 12, 2024	91.52	92.20	91.52	92.20	92.20	130
Jul 11, 2024	91.08	91.10	91.08	91.10	91.10	-
Jul 10, 2024	90.00	91.68	90.00	91.68	91.68	20
Jul 9, 2024	91.14	91.28	89.58	89.58	89.58	19
Jul 8, 2024	90.76	90.76	90.76	90.76	90.76	-
Jul 5, 2024	91.64	91.64	91.32	91.32	91.32	-
Jul 4, 2024	90.56	92.42	90.56	92.42	92.42	-
Jul 3, 2024	88.60	90.34	88.60	90.34	90.34	-
Jul 2, 2024	87.52	89.04	87.52	89.04	89.04	-
Jul 1, 2024	88.50	88.50	88.50	88.50	88.50	50
Jun 28, 2024	86.18	86.18	86.02	86.02	86.02	-
Jun 27, 2024	87.96	87.96	86.54	86.54	86.54	-
Jun 26, 2024	88.66	88.66	88.22	88.22	88.22	-
Jun 25, 2024	89.66	89.66	88.52	88.52	88.52	-
Jun 24, 2024	89.44	89.54	89.44	89.54	89.54	-
Jun 21, 2024	89.30	89.78	89.30	89.78	89.78	50
Jun 20, 2024	89.14	89.50	89.14	89.50	89.50	-
Jun 19, 2024	88.64	88.64	88.30	88.44	88.44	90
Jun 18, 2024	87.04	87.94	86.28	87.94	87.94	40
Jun 17, 2024	86.54	86.54	85.32	85.32	85.32	50
Jun 14, 2024	88.40	88.40	85.26	85.26	85.26	-
Jun 13, 2024	90.62	90.62	89.38	89.38	89.38	-
Jun 12, 2024	91.16	91.16	90.98	90.98	90.98	-
Jun 11, 2024	94.00	94.00	90.62	90.62	90.62	131
Jun 10, 2024	93.94	93.94	93.88	93.88	93.88	60
Jun 7, 2024	100.70	100.70	99.16	99.16	99.16	-
Jun 6, 2024	102.00	102.00	101.55	101.55	101.55	-
Jun 5, 2024	102.50	102.50	102.10	102.10	102.10	-
Jun 4, 2024	102.55	102.55	102.40	102.40	102.40	-
Jun 3, 2024	103.85	103.85	103.85	103.85	103.85	-
May 31, 2024	101.40	101.75	101.40	101.75	101.75	25
May 30, 2024	100.40	101.65	100.40	101.65	101.65	-
May 29, 2024	101.20	101.20	100.65	100.65	100.65	-
May 28, 2024	101.45	101.55	101.45	101.55	101.55	-
May 27, 2024	100.45	101.35	100.45	101.35	101.35	180
May 24, 2024	100.05	100.45	100.05	100.45	100.45	-
May 23, 2024	100.80	100.80	100.20	100.20	100.20	-
May 22, 2024	101.55	101.55	101.45	101.45	101.45	-
May 21, 2024	100.40	100.40	100.40	100.40	100.40	-
May 20, 2024	4.10 Dividend
May 20, 2024	100.50	100.50	100.50	100.50	100.50	-
May 17, 2024	105.10	105.10	105.10	105.10	101.00	-
May 16, 2024	106.85	106.85	105.65	105.65	101.53	-
May 15, 2024	106.00	106.00	106.00	106.00	101.86	-
May 14, 2024	105.15	106.45	105.15	106.45	102.30	-
May 13, 2024	105.20	105.20	105.20	105.20	101.10	-
May 10, 2024	104.95	104.95	104.75	104.75	100.66	-
May 9, 2024	104.00	104.00	104.00	104.00	99.94	-
May 8, 2024	102.55	103.65	102.55	103.65	99.61	-
May 7, 2024	101.80	102.20	101.80	102.20	98.21	-
May 6, 2024	101.70	101.70	101.70	101.70	97.73	-
May 3, 2024	101.00	101.15	101.00	101.15	97.20	-
May 2, 2024	100.55	100.55	100.55	100.55	96.63	-
Apr 30, 2024	100.20	100.20	99.90	99.90	96.00	-
Apr 29, 2024	101.45	101.45	100.25	100.25	96.34	-
Apr 26, 2024	100.05	100.50	100.05	100.50	96.58	-
Apr 25, 2024	100.65	100.65	99.46	99.46	95.58	50
Apr 24, 2024	100.40	100.40	100.05	100.05	96.15	-
Apr 23, 2024	99.64	100.45	99.64	100.45	96.53	-
Apr 22, 2024	99.12	100.00	99.12	100.00	96.10	-
Apr 19, 2024	98.30	98.30	98.30	98.30	94.47	-
Apr 18, 2024	98.68	98.68	98.68	98.68	94.83	-
Apr 17, 2024	97.88	98.02	97.88	98.02	94.20	-
Apr 16, 2024	97.56	98.24	97.56	97.94	94.12	13
Apr 15, 2024	99.00	99.00	99.00	99.00	95.14	-
Apr 12, 2024	98.20	98.20	98.20	98.20	94.37	-
Apr 11, 2024	98.34	98.34	98.16	98.16	94.33	-
Apr 10, 2024	99.60	99.60	98.84	98.84	94.98	-
Apr 9, 2024	99.96	100.20	99.96	100.20	96.29	-
Apr 8, 2024	99.64	100.70	99.64	100.70	96.77	449
Apr 5, 2024	100.65	100.65	99.58	99.58	95.70	-
Apr 4, 2024	102.95	102.95	101.00	101.00	97.06	-
Apr 3, 2024	103.55	103.55	103.10	103.10	99.08	86
Apr 2, 2024	104.75	104.75	103.20	103.20	99.17	-
Mar 28, 2024	104.35	104.95	104.35	104.95	100.86	-
Mar 27, 2024	104.65	105.50	104.65	105.50	101.38	-
Mar 26, 2024	103.50	104.25	103.50	104.25	100.18	-
Mar 25, 2024	103.40	103.40	103.40	103.40	99.37	-
Mar 22, 2024	104.75	104.75	103.60	103.60	99.56	-
Mar 21, 2024	104.75	104.75	104.15	104.15	100.09	-
Mar 20, 2024	103.35	104.60	103.35	104.60	100.52	-
Mar 19, 2024	103.05	103.25	103.05	103.25	99.22	-
Mar 18, 2024	102.85	102.85	102.85	102.85	98.84	-
Mar 15, 2024	103.65	103.65	102.80	102.80	98.79	100
Mar 14, 2024	103.85	103.85	103.65	103.65	99.61	35
Mar 13, 2024	103.10	103.60	103.10	103.60	99.56	-
Mar 12, 2024	102.80	103.25	102.80	103.25	99.22	-
Mar 11, 2024	102.60	102.90	102.60	102.90	98.89	-
Mar 8, 2024	103.35	103.35	102.50	102.50	98.50	-
Mar 7, 2024	100.85	103.75	100.85	103.75	99.70	-
Mar 6, 2024	101.40	102.30	101.30	101.30	97.35	15

BYG.SG Bouygues

36.74

+5.91%

BOUYF Bouygues SA

33.80

0.00%

BYG.F Bouygues SA

36.08

+4.01%

SQU.DE Vinci SA

118.85

+1.19%

MDF.MC Duro Felguera, S.A.

0.2815

+6.23%

SCYR.MC Sacyr, S.A.

3.3720

-0.47%

ACS.MC ACS, Actividades de Construcción y Servicios, S.A.

55.75

+1.36%

ACM AECOM

95.49

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eiffage SA (EF3.F)

Related Tickers