Vienna - Delayed Quote EUR

Eiffage SA (FGR.VI)

Compare
83.56
+0.42
+(0.51%)
At close: January 10 at 3:30:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 83.56 83.94 83.56 83.56 83.56 -
Jan 9, 2025 82.48 83.14 82.48 83.14 83.14 -
Jan 8, 2025 83.98 83.98 82.88 82.88 82.88 -
Jan 7, 2025 84.26 84.92 84.26 84.92 84.92 -
Jan 6, 2025 84.12 84.12 82.92 83.42 83.42 -
Jan 3, 2025 84.04 84.08 83.72 83.72 83.72 -
Jan 2, 2025 84.94 84.94 83.68 84.04 84.04 -
Dec 30, 2024 83.56 83.66 83.56 83.66 83.66 -
Dec 27, 2024 83.02 83.12 83.02 83.12 83.12 -
Dec 23, 2024 82.02 82.34 82.02 82.34 82.34 -
Dec 20, 2024 81.42 81.68 81.42 81.68 81.68 -
Dec 19, 2024 82.54 82.54 82.48 82.48 82.48 -
Dec 18, 2024 83.96 83.96 83.30 83.30 83.30 -
Dec 17, 2024 83.70 84.50 83.70 84.08 84.08 -
Dec 16, 2024 85.70 85.70 85.24 85.38 85.38 -
Dec 13, 2024 87.44 87.44 87.20 87.36 87.36 -
Dec 12, 2024 87.76 87.96 87.72 87.96 87.96 -
Dec 11, 2024 87.52 87.88 87.08 87.88 87.88 -
Dec 10, 2024 87.08 87.50 87.08 87.50 87.50 -
Dec 9, 2024 87.42 87.42 86.96 87.40 87.40 -
Dec 6, 2024 87.12 87.48 87.12 87.26 87.26 -
Dec 5, 2024 86.68 86.68 86.60 86.66 86.66 -
Dec 4, 2024 84.50 85.16 84.50 85.10 85.10 -
Dec 3, 2024 83.30 83.78 83.30 83.78 83.78 -
Dec 2, 2024 83.52 84.18 83.52 84.18 84.18 -
Nov 29, 2024 84.82 84.96 84.58 84.62 84.62 -
Nov 28, 2024 84.16 85.32 84.16 85.32 85.32 -
Nov 27, 2024 82.50 83.26 82.50 83.26 83.26 -
Nov 26, 2024 84.60 84.92 84.44 84.92 84.92 -
Nov 25, 2024 86.44 86.44 84.96 84.98 84.98 109
Nov 22, 2024 85.16 85.16 84.20 84.76 84.76 -
Nov 21, 2024 85.10 85.10 84.46 84.54 84.54 -
Nov 20, 2024 84.96 85.00 84.94 85.00 85.00 -
Nov 19, 2024 86.06 86.06 83.54 83.54 83.54 -
Nov 18, 2024 87.60 87.60 85.72 85.72 85.72 -
Nov 15, 2024 85.40 86.88 85.40 86.88 86.88 -
Nov 14, 2024 85.60 85.66 85.60 85.66 85.66 -
Nov 13, 2024 84.78 84.78 83.12 83.12 83.12 -
Nov 12, 2024 85.30 85.30 84.76 85.12 85.12 -
Nov 11, 2024 84.76 84.94 84.68 84.68 84.68 -
Nov 8, 2024 84.26 84.26 83.72 84.00 84.00 -
Nov 7, 2024 84.32 84.36 84.18 84.28 84.28 -
Nov 6, 2024 85.62 85.62 83.70 83.70 83.70 -
Nov 5, 2024 85.32 85.54 84.78 84.78 84.78 -
Nov 4, 2024 86.12 86.54 85.84 85.84 85.84 -
Nov 1, 2024 85.96 86.22 85.88 86.12 86.12 -
Oct 31, 2024 84.66 85.20 84.66 85.06 85.06 -
Oct 30, 2024 86.38 86.38 85.12 85.60 85.60 -
Oct 29, 2024 87.66 87.72 86.56 86.56 86.56 -
Oct 28, 2024 86.86 86.86 86.08 86.66 86.66 -
Oct 25, 2024 86.14 86.26 85.74 86.00 86.00 -
Oct 24, 2024 87.90 88.34 87.62 87.62 87.62 -
Oct 23, 2024 88.28 88.28 87.34 87.54 87.54 -
Oct 22, 2024 87.64 87.82 87.30 87.82 87.82 -
Oct 21, 2024 89.48 89.48 88.32 88.76 88.76 -
Oct 18, 2024 90.56 90.56 89.36 89.82 89.82 -
Oct 17, 2024 90.08 90.48 90.08 90.48 90.48 -
Oct 16, 2024 89.04 89.40 89.04 89.40 89.40 -
Oct 15, 2024 89.06 89.06 88.46 88.46 88.46 -
Oct 14, 2024 88.44 88.44 88.28 88.40 88.40 -
Oct 11, 2024 88.76 88.76 88.18 88.18 88.18 -
Oct 10, 2024 88.70 88.76 88.26 88.76 88.76 -
Oct 9, 2024 88.00 88.00 87.54 87.80 87.80 -
Oct 8, 2024 86.16 86.60 86.16 86.60 86.60 -
Oct 7, 2024 86.60 86.82 86.22 86.82 86.82 -
Oct 4, 2024 85.54 86.48 85.54 86.48 86.48 109
Oct 3, 2024 85.92 85.92 84.48 84.48 84.48 -
Oct 2, 2024 86.48 86.48 85.88 85.88 85.88 -
Oct 1, 2024 87.04 87.14 86.68 87.14 87.14 -
Sep 30, 2024 89.50 89.50 86.56 87.28 87.28 -
Sep 27, 2024 91.74 92.12 91.74 92.12 92.12 -
Sep 26, 2024 92.02 92.84 92.02 92.22 92.22 -
Sep 25, 2024 92.14 92.14 91.68 91.68 91.68 -
Sep 24, 2024 92.48 92.48 92.20 92.20 92.20 -
Sep 23, 2024 92.54 92.54 91.70 91.88 91.88 -
Sep 20, 2024 93.82 93.82 93.08 93.26 93.26 -
Sep 19, 2024 95.20 95.20 94.18 94.18 94.18 -
Sep 18, 2024 93.26 93.44 93.12 93.44 93.44 -
Sep 17, 2024 92.70 93.40 92.70 93.40 93.40 -
Sep 16, 2024 92.00 92.46 92.00 92.26 92.26 -
Sep 13, 2024 92.10 92.10 90.62 90.98 90.98 -
Sep 12, 2024 96.64 96.64 93.54 93.54 93.54 228
Sep 11, 2024 95.92 95.92 95.44 95.86 95.86 -
Sep 10, 2024 95.82 96.80 95.82 96.00 96.00 -
Sep 9, 2024 95.96 95.98 95.92 95.98 95.98 -
Sep 6, 2024 96.76 96.76 95.80 96.46 96.46 -
Sep 5, 2024 95.20 97.54 95.20 97.54 97.54 -
Sep 4, 2024 93.24 94.96 93.24 94.96 94.96 -
Sep 3, 2024 95.16 95.36 94.58 94.58 94.58 -
Sep 2, 2024 95.16 95.16 94.52 94.88 94.88 -
Aug 30, 2024 93.58 94.88 93.58 94.88 94.88 -
Aug 29, 2024 95.48 95.48 93.76 93.76 93.76 -
Aug 28, 2024 94.92 95.36 94.92 95.14 95.14 -
Aug 27, 2024 93.56 94.22 93.56 94.12 94.12 -
Aug 26, 2024 93.56 93.56 93.18 93.20 93.20 -
Aug 23, 2024 93.84 93.84 92.90 92.90 92.90 -
Aug 22, 2024 92.22 92.92 92.22 92.54 92.54 -
Aug 21, 2024 91.62 91.66 91.44 91.56 91.56 -
Aug 20, 2024 92.28 92.28 91.54 91.54 91.54 -
Aug 19, 2024 91.94 92.62 91.94 92.62 92.62 -
Aug 16, 2024 91.70 91.70 91.60 91.60 91.60 -
Aug 15, 2024 91.20 91.48 90.44 91.48 91.48 -
Aug 14, 2024 91.06 91.06 90.58 90.64 90.64 -
Aug 13, 2024 90.38 90.38 89.96 89.96 89.96 -
Aug 12, 2024 90.88 90.88 90.22 90.22 90.22 -
Aug 9, 2024 91.66 91.66 90.28 90.28 90.28 -
Aug 8, 2024 89.84 90.74 89.84 90.74 90.74 -
Aug 7, 2024 88.48 90.64 88.48 90.22 90.22 -
Aug 6, 2024 89.12 89.12 87.62 87.62 87.62 -
Aug 5, 2024 87.64 88.32 87.64 88.32 88.32 456
Aug 2, 2024 90.00 90.22 89.96 90.12 90.12 -
Aug 1, 2024 91.66 91.84 91.56 91.62 91.62 114
Jul 31, 2024 92.38 92.66 92.38 92.44 92.44 -
Jul 30, 2024 92.14 92.78 92.14 92.78 92.78 -
Jul 29, 2024 93.54 93.54 92.06 92.06 92.06 -
Jul 26, 2024 92.36 93.48 92.36 93.48 93.48 -
Jul 25, 2024 90.56 90.86 90.52 90.78 90.78 -
Jul 24, 2024 91.92 91.92 91.26 91.30 91.30 -
Jul 23, 2024 92.88 92.98 92.38 92.38 92.38 -
Jul 22, 2024 92.16 93.36 92.16 93.36 93.36 -
Jul 19, 2024 91.68 91.68 91.26 91.62 91.62 -
Jul 18, 2024 91.74 92.16 91.74 92.16 92.16 -
Jul 17, 2024 92.04 92.04 91.20 91.74 91.74 -
Jul 16, 2024 91.18 92.12 91.18 91.72 91.72 -
Jul 15, 2024 92.12 92.34 91.80 91.80 91.80 -
Jul 12, 2024 91.84 92.14 91.84 92.12 92.12 -
Jul 11, 2024 91.40 91.60 90.98 91.60 91.60 114
Jul 10, 2024 90.30 90.96 90.30 90.74 90.74 -
Jul 9, 2024 91.40 91.70 90.20 90.20 90.20 103
Jul 8, 2024 91.10 93.66 91.10 92.94 92.94 -
Jul 5, 2024 91.64 92.46 91.64 92.46 92.46 -
Jul 4, 2024 90.90 90.90 90.90 90.90 90.90 -
Jul 3, 2024 89.34 89.34 89.34 89.34 89.34 -
Jul 2, 2024 88.32 88.32 88.32 88.32 88.32 -
Jul 1, 2024 91.00 91.00 91.00 91.00 91.00 -
Jun 28, 2024 86.42 86.42 86.42 86.42 86.42 -
Jun 27, 2024 88.48 88.48 88.48 88.48 88.48 -
Jun 26, 2024 88.94 88.94 88.94 88.94 88.94 -
Jun 25, 2024 90.36 90.36 90.36 90.36 90.36 -
Jun 24, 2024 89.82 89.82 89.82 89.82 89.82 -
Jun 21, 2024 90.40 90.40 90.40 90.40 90.40 -
Jun 20, 2024 88.98 88.98 88.98 88.98 88.98 -
Jun 19, 2024 88.72 88.72 88.72 88.72 88.72 -
Jun 18, 2024 87.06 87.06 87.06 87.06 87.06 97
Jun 17, 2024 85.26 85.26 85.26 85.26 85.26 -
Jun 14, 2024 91.08 91.08 91.08 91.08 91.08 -
Jun 13, 2024 91.08 91.08 91.08 91.08 91.08 -
Jun 12, 2024 91.54 91.54 91.54 91.54 91.54 -
Jun 11, 2024 91.66 91.66 91.66 91.66 91.66 50
Jun 10, 2024 101.85 101.85 101.85 101.85 101.85 -
Jun 7, 2024 101.85 101.85 101.85 101.85 101.85 -
Jun 6, 2024 102.20 102.20 102.20 102.20 102.20 -
Jun 5, 2024 102.95 102.95 102.95 102.95 102.95 -
Jun 4, 2024 103.15 103.15 103.15 103.15 103.15 -
Jun 3, 2024 103.90 103.90 103.90 103.90 103.90 -
May 31, 2024 101.80 101.80 101.80 101.80 101.80 -
May 30, 2024 100.65 100.65 100.65 100.65 100.65 -
May 29, 2024 101.55 101.55 101.55 101.55 101.55 -
May 28, 2024 101.95 101.95 101.95 101.95 101.95 -
May 27, 2024 100.80 100.80 100.80 100.80 100.80 -
May 24, 2024 100.20 100.20 100.20 100.20 100.20 -
May 23, 2024 101.35 101.35 101.35 101.35 101.35 -
May 22, 2024 102.15 102.15 102.15 102.15 102.15 -
May 21, 2024 100.65 100.65 100.65 100.65 100.65 -
May 20, 2024 100.75 100.75 100.75 100.75 100.75 -
May 17, 2024 4.10 Dividend
May 17, 2024 105.95 105.95 105.95 105.95 105.95 -
May 16, 2024 107.60 107.60 107.60 107.60 103.50 -
May 15, 2024 107.20 107.20 107.20 107.20 103.12 -
May 14, 2024 105.35 105.35 105.35 105.35 101.34 -
May 13, 2024 105.50 105.50 105.50 105.50 101.48 -
May 10, 2024 105.25 105.25 105.25 105.25 101.24 -
May 9, 2024 104.25 104.25 104.25 104.25 100.28 -
May 8, 2024 103.00 103.00 103.00 103.00 99.08 -
May 7, 2024 102.60 102.60 102.60 102.60 98.69 -
May 6, 2024 101.80 101.80 101.80 101.80 97.92 -
May 3, 2024 101.55 101.55 101.55 101.55 97.68 -
May 2, 2024 100.95 100.95 100.95 100.95 97.10 -
Apr 30, 2024 100.75 100.75 100.75 100.75 96.91 -
Apr 29, 2024 101.30 101.30 101.30 101.30 97.44 -
Apr 26, 2024 100.45 100.45 100.45 100.45 96.62 -
Apr 25, 2024 100.80 100.80 100.80 100.80 96.96 -
Apr 24, 2024 100.70 100.70 100.70 100.70 96.86 -
Apr 23, 2024 100.15 100.15 100.15 100.15 96.33 -
Apr 22, 2024 99.46 99.46 99.46 99.46 95.67 -
Apr 19, 2024 98.62 98.62 98.62 98.62 94.86 -
Apr 18, 2024 98.74 98.74 98.74 98.74 94.98 -
Apr 17, 2024 98.48 98.48 98.48 98.48 94.73 -
Apr 16, 2024 98.02 98.02 98.02 98.02 94.29 -
Apr 15, 2024 99.64 99.64 99.64 99.64 95.84 -
Apr 12, 2024 98.58 98.58 98.58 98.58 94.82 -
Apr 11, 2024 98.34 98.34 98.34 98.34 94.59 -
Apr 10, 2024 100.40 100.40 98.66 98.66 94.90 -
Apr 9, 2024 100.05 100.05 100.05 100.05 96.24 -
Apr 8, 2024 103.80 103.80 103.80 103.80 99.84 -
Apr 5, 2024 103.80 103.80 103.80 103.80 99.84 -
Apr 4, 2024 103.80 103.80 103.80 103.80 99.84 -
Apr 3, 2024 103.45 103.45 103.45 103.45 99.51 -
Apr 2, 2024 105.30 105.30 105.30 105.30 101.29 -
Mar 28, 2024 103.95 103.95 103.95 103.95 99.99 -
Mar 27, 2024 103.95 103.95 103.95 103.95 99.99 -
Mar 26, 2024 103.95 103.95 103.95 103.95 99.99 -
Mar 25, 2024 104.10 104.10 104.10 104.10 100.13 -
Mar 22, 2024 104.80 104.80 104.80 104.80 100.81 -
Mar 21, 2024 105.30 105.30 105.30 105.30 101.29 -
Mar 20, 2024 103.65 103.65 103.65 103.65 99.70 -
Mar 19, 2024 103.25 103.25 103.25 103.25 99.32 -
Mar 18, 2024 103.15 103.15 103.15 103.15 99.22 -
Mar 15, 2024 103.20 103.20 103.20 103.20 99.27 -
Mar 14, 2024 103.00 103.00 103.00 103.00 99.08 -
Mar 13, 2024 103.85 103.85 103.85 103.85 99.89 -
Mar 12, 2024 103.35 103.35 103.35 103.35 99.41 -
Mar 11, 2024 102.70 102.70 102.70 102.70 98.79 -
Mar 8, 2024 101.45 101.45 101.45 101.45 97.58 -
Mar 7, 2024 101.45 101.45 101.45 101.45 97.58 -
Mar 6, 2024 101.05 101.05 101.05 101.05 97.20 -
Mar 5, 2024 100.00 100.00 100.00 100.00 96.19 -
Mar 4, 2024 100.65 100.65 100.65 100.65 96.81 -
Mar 1, 2024 100.55 100.55 100.55 100.55 96.72 -
Feb 29, 2024 99.14 99.14 99.14 99.14 95.36 -
Feb 28, 2024 97.80 97.80 97.80 97.80 94.07 -
Feb 27, 2024 97.40 97.40 97.40 97.40 93.69 -
Feb 26, 2024 98.48 98.48 98.48 98.48 94.73 -
Feb 23, 2024 98.46 98.46 98.46 98.46 94.71 -
Feb 22, 2024 98.30 98.30 98.30 98.30 94.55 -
Feb 21, 2024 96.70 96.70 96.70 96.70 93.02 -
Feb 20, 2024 96.62 96.62 96.62 96.62 92.94 -
Feb 19, 2024 96.76 96.76 96.76 96.76 93.07 -
Feb 16, 2024 97.72 97.72 97.72 97.72 94.00 -
Feb 15, 2024 97.32 97.32 97.32 97.32 93.61 -
Feb 14, 2024 95.90 95.90 95.90 95.90 92.25 -
Feb 13, 2024 96.24 96.24 96.24 96.24 92.57 -
Feb 12, 2024 96.18 96.18 96.18 96.18 92.52 -
Feb 9, 2024 96.62 96.62 96.62 96.62 92.94 -
Feb 8, 2024 96.64 96.64 96.64 96.64 92.96 -
Feb 7, 2024 98.06 98.06 98.06 98.06 94.32 -
Feb 6, 2024 97.42 97.42 97.42 97.42 93.71 -
Feb 5, 2024 96.98 96.98 96.98 96.98 93.28 -
Feb 2, 2024 96.82 96.82 96.82 96.82 93.13 -
Feb 1, 2024 96.76 96.76 96.76 96.76 93.07 -
Jan 31, 2024 96.90 96.90 96.90 96.90 93.21 -
Jan 30, 2024 98.18 98.18 98.18 98.18 94.44 -
Jan 29, 2024 98.18 98.18 98.18 98.18 94.44 -
Jan 26, 2024 98.72 98.72 98.72 98.72 94.96 -
Jan 25, 2024 98.66 98.66 98.66 98.66 94.90 -
Jan 24, 2024 98.50 98.50 98.50 98.50 94.75 -
Jan 23, 2024 98.92 98.92 98.92 98.92 95.15 -
Jan 22, 2024 97.06 97.06 97.06 97.06 93.36 -
Jan 19, 2024 97.06 97.06 97.06 97.06 93.36 -
Jan 18, 2024 96.22 96.22 96.22 96.22 92.55 -
Jan 17, 2024 97.38 97.38 97.38 97.38 93.67 -
Jan 16, 2024 98.18 98.18 98.18 98.18 94.44 -
Jan 15, 2024 98.40 98.40 98.40 98.40 94.65 -
Jan 12, 2024 98.40 98.40 98.40 98.40 94.65 -
Jan 11, 2024 97.72 97.72 97.72 97.72 94.00 -
Jan 10, 2024 97.26 97.26 97.26 97.26 93.55 -

Related Tickers

EN.VI Bouygues SA
28.64
-0.07%
 
BOUYF Bouygues SA
29.56
0.00%
 
EN.PA Bouygues SA
28.43
-0.63%
 
DG.PA Vinci SA
99.06
-1.04%