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

Eiffage SA (EF30.F)

Compare
20.60
+1.00
+(5.10%)
As of 8:06:30 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202520.6020.6020.6020.6020.60-
Mar 5, 202519.6019.6019.6019.6019.60-
Mar 4, 202518.9018.9018.9018.9018.90-
Mar 3, 202518.9018.9018.9018.9018.90-
Feb 28, 202518.8018.8018.8018.8018.80-
Feb 27, 202517.9017.9017.9017.9017.90-
Feb 26, 202517.9017.9017.9017.9017.90-
Feb 25, 202517.7017.7017.7017.7017.70-
Feb 24, 202517.6017.6017.6017.6017.60-
Feb 21, 202517.6017.6017.6017.6017.60-
Feb 20, 202517.6017.6017.6017.6017.60-
Feb 19, 202517.8017.8017.8017.8017.80-
Feb 18, 202517.7017.7017.7017.7017.70-
Feb 17, 202517.7017.7017.7017.7017.70-
Feb 14, 202517.5017.5017.5017.5017.50-
Feb 13, 202517.4017.4017.4017.4017.40-
Feb 12, 202517.3017.3017.3017.3017.30-
Feb 11, 202517.4017.4017.4017.4017.40-
Feb 10, 202517.8017.8017.8017.8017.80-
Feb 7, 202517.3017.3017.3017.3017.30-
Feb 6, 202517.2017.2017.2017.2017.20-
Feb 5, 202517.2017.2017.2017.2017.20-
Feb 4, 202516.8016.8016.8016.8016.80-
Feb 3, 202516.3016.3016.3016.3016.30-
Jan 31, 202516.9016.9016.9016.9016.90-
Jan 30, 202516.7016.7016.7016.7016.70-
Jan 29, 202516.9016.9016.9016.9016.90-
Jan 28, 202516.6016.6016.6016.6016.60-
Jan 27, 202516.3016.3016.3016.3016.30-
Jan 24, 202516.8016.8016.8016.8016.80-
Jan 23, 202516.6016.6016.6016.6016.60-
Jan 22, 202516.9016.9016.9016.9016.90-
Jan 21, 202516.8016.8016.8016.8016.80-
Jan 20, 202516.8016.8016.8016.8016.80-
Jan 17, 202516.5016.5016.5016.5016.50-
Jan 16, 202516.4016.4016.4016.4016.40-
Jan 15, 202516.2016.2016.2016.2016.20-
Jan 14, 202516.1016.1016.1016.1016.10-
Jan 13, 202516.1016.1016.1016.1016.10-
Jan 10, 202516.2016.2016.2016.2016.20-
Jan 9, 202516.2016.2016.2016.2016.20-
Jan 8, 202516.4016.4016.4016.4016.40-
Jan 7, 202516.3016.3016.3016.3016.30-
Jan 6, 202516.2016.2016.2016.2016.20-
Jan 3, 202516.4016.4016.4016.4016.40-
Jan 2, 202516.5016.5016.5016.5016.50-
Dec 30, 202416.2016.2016.2016.2016.20-
Dec 27, 202416.1016.1016.1016.1016.10-
Dec 23, 202416.0016.0016.0016.0016.00-
Dec 20, 202416.0016.0016.0016.0016.00-
Dec 19, 202415.9015.9015.9015.9015.90-
Dec 18, 202416.3016.3016.3016.3016.30-
Dec 17, 202416.6016.6016.6016.6016.60-
Dec 16, 202417.0017.0017.0017.0017.00-
Dec 13, 202416.9016.9016.9016.9016.90-
Dec 12, 202417.1017.1017.1017.1017.10-
Dec 11, 202417.0017.0017.0017.0017.00-
Dec 10, 202416.9016.9016.9016.9016.90-
Dec 9, 202417.0017.0017.0017.0017.00-
Dec 6, 202417.0017.0017.0017.0017.00-
Dec 5, 202416.7016.7016.7016.7016.70-
Dec 4, 202416.3016.3016.3016.3016.30-
Dec 3, 202416.1016.1016.1016.1016.10-
Dec 2, 202416.5016.5016.5016.5016.50-
Nov 29, 202416.5016.5016.5016.5016.50-
Nov 28, 202416.3016.3016.3016.3016.30-
Nov 27, 202416.4016.4016.4016.4016.40-
Nov 26, 202416.5016.5016.5016.5016.50-
Nov 25, 202416.5016.5016.5016.5016.50-
Nov 22, 202416.5016.5016.5016.5016.50-
Nov 21, 202416.5016.5016.5016.5016.50-
Nov 20, 202416.5016.5016.5016.5016.50-
Nov 19, 202416.7016.7016.7016.7016.70-
Nov 18, 202416.9016.9016.9016.9016.90-
Nov 15, 202416.5016.5016.5016.5016.50-
Nov 14, 202416.2016.2016.2016.2016.20-
Nov 13, 202416.5016.5016.5016.5016.50-
Nov 12, 202416.5016.5016.5016.5016.50-
Nov 11, 202416.3016.3016.3016.3016.30-
Nov 8, 202416.3016.3016.3016.3016.30-
Nov 7, 202416.3016.3016.3016.3016.30-
Nov 6, 202416.4016.4016.4016.4016.40-
Nov 5, 202416.6016.6016.6016.6016.60-
Nov 4, 202416.8016.8016.8016.8016.80-
Nov 1, 202416.6016.6016.6016.6016.60-
Oct 31, 202416.6016.6016.6016.6016.60-
Oct 30, 202416.9016.9016.9016.9016.90-
Oct 29, 202416.9016.9016.9016.9016.90-
Oct 28, 202416.7016.7016.7016.7016.70-
Oct 25, 202417.0017.0017.0017.0017.00-
Oct 24, 202417.0017.0017.0017.0017.00-
Oct 23, 202417.1017.1017.1017.1017.10-
Oct 22, 202417.2017.2017.2017.2017.20-
Oct 21, 202417.5017.5017.5017.5017.50-
Oct 18, 202417.5017.5017.5017.5017.50-
Oct 17, 202417.5017.5017.5017.5017.50-
Oct 16, 202417.2017.2017.2017.2017.20-
Oct 15, 202417.2017.2017.2017.2017.20-
Oct 14, 202417.3017.3017.3017.3017.30-
Oct 11, 202417.3017.3017.3017.3017.30-
Oct 10, 202417.3017.3017.3017.3017.30-
Oct 9, 202416.9016.9016.9016.9016.90-
Oct 8, 202416.8016.8016.8016.8016.80-
Oct 7, 202416.9016.9016.9016.9016.90-
Oct 4, 202416.3016.3016.3016.3016.30-
Oct 3, 202416.8016.8016.8016.8016.80-
Oct 2, 202416.8016.8016.8016.8016.80-
Oct 1, 202416.9016.9016.9016.9016.90-
Sep 30, 202417.9017.9017.9017.9017.90-
Sep 27, 202417.9017.9017.9017.9017.90-
Sep 26, 202417.9017.9017.9017.9017.90-
Sep 25, 202417.9017.9017.9017.9017.90-
Sep 24, 202417.9017.9017.9017.9017.90-
Sep 23, 202418.1018.1018.1018.1018.10-
Sep 20, 202418.2018.2018.2018.2018.20-
Sep 19, 202418.2018.2018.2018.2018.20-
Sep 18, 202418.2018.2018.2018.2018.20-
Sep 17, 202418.0018.0018.0018.0018.00-
Sep 16, 202417.9017.9017.9017.9017.90-
Sep 13, 202418.1018.1018.1018.1018.10-
Sep 12, 202418.9018.9018.9018.9018.90-
Sep 11, 202418.7018.7018.7018.7018.70-
Sep 10, 202418.8018.8018.8018.8018.80-
Sep 9, 202418.8018.8018.8018.8018.80-
Sep 6, 202418.9018.9018.9018.9018.90-
Sep 5, 202418.5018.5018.5018.5018.50-
Sep 4, 202418.3018.3018.3018.3018.30-
Sep 3, 202418.6018.6018.6018.6018.60-
Sep 2, 202418.1018.1018.1018.1018.10-
Aug 30, 202418.4018.4018.4018.4018.40-
Aug 29, 202418.8018.8018.8018.8018.80-
Aug 28, 202418.5018.5018.5018.5018.50-
Aug 27, 202418.3018.3018.3018.3018.30-
Aug 26, 202418.2018.2018.2018.2018.20-
Aug 23, 202418.1018.1018.1018.1018.10-
Aug 22, 202417.0017.0017.0017.0017.00-
Aug 21, 202417.0017.0017.0017.0017.00-
Aug 20, 202417.0017.0017.0017.0017.00-
Aug 19, 202417.0017.0017.0017.0017.00-
Aug 16, 202417.0017.0017.0017.0017.00-
Aug 15, 202417.0017.0017.0017.0017.00-
Aug 14, 202417.0017.0017.0017.0017.00-
Aug 13, 202417.0017.0017.0017.0017.00-
Aug 12, 202417.0017.0017.0017.0017.00-
Aug 9, 202417.0017.0017.0017.0017.00-
Aug 8, 202417.0017.0017.0017.0017.00-
Aug 7, 202417.6017.6017.6017.6017.60-
Aug 6, 202417.5017.5017.5017.5017.50-
Aug 5, 202417.0017.0017.0017.0017.00-
Aug 2, 202417.3017.3017.3017.3017.30-
Aug 1, 202418.6018.6018.6018.6018.60-
Jul 31, 202417.9017.9017.9017.9017.90-
Jul 30, 202417.9017.9017.9017.9017.90-
Jul 29, 202417.4017.4017.4017.4017.40-
Jul 26, 202417.4017.4017.4017.4017.40-
Jul 25, 202417.5017.5017.5017.5017.50-
Jul 24, 202417.6017.6017.6017.6017.60-
Jul 23, 202417.6017.6017.6017.6017.60-
Jul 22, 202417.6017.6017.6017.6017.60-
Jul 19, 202417.6017.6017.6017.6017.60-
Jul 18, 202417.5017.5017.5017.5017.50-
Jul 17, 202418.2018.2018.2018.2018.20-
Jul 16, 202417.7017.7017.7017.7017.70-
Jul 15, 202417.0017.0017.0017.0017.00-
Jul 12, 202417.1017.1017.1017.1017.10-
Jul 11, 202417.9017.9017.9017.9017.90-
Jul 10, 202417.9017.9017.9017.9017.90-
Jul 9, 202417.9017.9017.9017.9017.90-
Jul 8, 202416.3016.3016.3016.3016.30-
Jul 5, 202417.6017.6017.6017.6017.60-
Jul 4, 202417.5017.5017.5017.5017.50-
Jul 3, 202417.3017.3017.3017.3017.30-
Jul 2, 202417.3017.3017.3017.3017.30-
Jul 1, 202416.9016.9016.9016.9016.90-
Jun 28, 202416.8016.8016.8016.8016.80-
Jun 27, 202417.1017.1017.1017.1017.10-
Jun 26, 202417.2017.2017.2017.2017.20-
Jun 25, 202417.3017.3017.3017.3017.30-
Jun 24, 202417.4017.4017.4017.4017.40-
Jun 21, 202417.3017.3017.3017.3017.30-
Jun 20, 202417.2017.2017.2017.2017.20-
Jun 19, 202417.2017.2017.2017.2017.20-
Jun 18, 202416.7016.7016.7016.7016.70-
Jun 17, 202416.7016.7016.7016.7016.70-
Jun 14, 202417.4017.4017.4017.4017.40-
Jun 13, 202417.6017.6017.6017.6017.60-
Jun 12, 202417.6017.6017.6017.6017.60-
Jun 11, 202418.4018.4018.4018.4018.40-
Jun 10, 202419.3019.3019.3019.3019.30-
Jun 7, 202419.7019.7019.7019.7019.70-
Jun 6, 202419.9019.9019.9019.9019.90-
Jun 5, 202420.0020.0020.0020.0020.00-
Jun 4, 202420.0020.0020.0020.0020.00-
Jun 3, 202420.0020.0020.0020.0020.00-
May 31, 202419.8019.8019.8019.8019.80-
May 30, 202419.5019.5019.5019.5019.50-
May 29, 202419.7019.7019.7019.7019.70-
May 28, 202419.3019.3019.3019.3019.30-
May 27, 202419.1019.1019.1019.1019.10-
May 24, 202419.1019.1019.1019.1019.10-
May 23, 202419.5019.5019.5019.5019.50-
May 22, 202419.5019.5019.5019.5019.50-
May 21, 202419.1019.1019.1019.1019.10-
May 20, 202419.3019.3019.3019.3019.30-
May 17, 202420.2020.2020.2020.2020.20-
May 16, 2024 0.82 Dividend
May 16, 202420.4020.4020.4020.4020.40-
May 15, 202420.4020.4020.4020.4019.51-
May 14, 202420.2020.2020.2020.2019.32-
May 13, 202420.0020.0020.0020.0019.13-
May 10, 202420.0020.0020.0020.0019.13-
May 9, 202419.7019.7019.7019.7018.84-
May 8, 202419.5019.5019.5019.5018.65-
May 7, 202419.5019.5019.5019.5018.65-
May 6, 202419.3019.3019.3019.3018.46-
May 3, 202419.3019.3019.3019.3018.46-
May 2, 202419.1019.1019.1019.1018.27-
Apr 30, 202419.1019.1019.1019.1018.27-
Apr 29, 202419.3019.3019.3019.3018.46-
Apr 26, 202419.1019.1019.1019.1018.27-
Apr 25, 202419.1019.1019.1019.1018.27-
Apr 24, 202419.3019.3019.3019.3018.46-
Apr 23, 202419.1019.1019.1019.1018.27-
Apr 22, 202419.0019.0019.0019.0018.17-
Apr 19, 202418.6018.6018.6018.6017.79-
Apr 18, 202418.8018.8018.8018.8017.98-
Apr 17, 202418.6018.6018.6018.6017.79-
Apr 16, 202418.6018.6018.6018.6017.79-
Apr 15, 202420.0020.0020.0020.0019.13-
Apr 12, 202418.8018.8018.8018.8017.98-
Apr 11, 202419.0019.0019.0019.0018.17-
Apr 10, 202419.2019.2019.2019.2018.37-
Apr 9, 202419.1019.1019.1019.1018.27-
Apr 8, 202419.1019.1019.1019.1018.27-
Apr 5, 202419.3019.3019.3019.3018.46-
Apr 4, 202419.7019.7019.7019.7018.84-
Apr 3, 202419.7019.7019.7019.7018.84-
Apr 2, 202420.2020.2020.2020.2019.32-
Mar 28, 202420.2020.2020.2020.2019.32-
Mar 27, 202420.0020.0020.0020.0019.13-
Mar 26, 202419.9019.9019.9019.9019.04-
Mar 25, 202419.7019.7019.7019.7018.84-
Mar 22, 202419.9019.9019.9019.9019.04-
Mar 21, 202420.0020.0020.0020.0019.13-
Mar 20, 202419.7019.7019.7019.7018.84-
Mar 19, 202419.7019.7019.7019.7018.84-
Mar 18, 202419.7019.7019.7019.7018.84-
Mar 15, 202419.7019.7019.7019.7018.84-
Mar 14, 202419.9019.9019.9019.9019.04-
Mar 13, 202419.7019.7019.7019.7018.84-
Mar 12, 202419.7019.7019.7019.7018.84-
Mar 11, 202419.5019.5019.5019.5018.65-
Mar 8, 202419.8019.8019.8019.8018.94-
Mar 7, 202419.3019.3019.3019.3018.46-
Mar 6, 202419.3019.3019.3019.3018.46-

Related Tickers

OCI.F ACS, Actividades de Construcción y Servicios, S.A.
11.20
0.00%
 
1ACS.MI ACS ACTIVIDADES CONS.Y SERVICIO
51.95
-6.06%
 
XD4.F Strabag SE
71.20
+1.71%
 
BOUYF Bouygues SA
33.80
0.00%
 
SKBSY Skanska AB (publ)
25.07
+0.36%
 
XD4.MU STRABAG SE
69.60
-1.14%
 
XD4.DE Strabag SE
70.50
+3.07%
 
MDF.MC Duro Felguera, S.A.
0.2900
+9.43%
 
HOT.DU Hochtief AG
176.20
-0.40%
 
SKA-B.ST Skanska AB (publ)
248.70
-1.47%