OTC Markets OTCPK - Delayed Quote
USD
Eiffage SA (EFGSY)
22.94
+0.17
(+0.73%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.69
22.94
22.18
22.94
22.94
30,982
Oct 29, 2026
22.75
22.98
22.16
22.90
22.90
39,022
Oct 28, 2026
22.50
22.79
22.15
22.77
22.77
24,212
Oct 27, 2026
22.18
22.95
22.01
22.95
22.95
18,941
Oct 26, 2026
22.69
22.75
22.16
22.20
22.20
75,733
Oct 23, 2026
21.95
22.19
21.55
22.19
22.19
118,967
Oct 22, 2026
22.04
22.43
21.75
22.43
22.43
47,213
Oct 21, 2026
22.43
22.55
21.70
22.16
22.16
24,830
Oct 20, 2026
21.51
22.24
21.51
22.09
22.09
24,218
Oct 19, 2026
22.35
22.46
21.90
22.39
22.39
52,949
Oct 16, 2026
22.51
23.15
22.44
22.44
22.44
20,184
Oct 15, 2026
22.42
22.96
22.00
22.68
22.68
67,997
Oct 14, 2026
22.06
22.75
22.00
22.63
22.63
27,622
Oct 13, 2026
22.05
22.90
22.05
22.16
22.16
27,619
Oct 12, 2026
22.36
22.55
22.05
22.10
22.10
77,528
Oct 9, 2026
21.96
22.70
21.96
22.51
22.51
52,777
Oct 8, 2026
21.94
22.72
21.94
22.31
22.31
18,950
Oct 7, 2026
22.06
22.92
22.06
22.79
22.79
91,782
Oct 6, 2026
22.70
23.32
22.70
23.10
23.10
20,952
Oct 5, 2026
22.44
23.28
22.25
22.95
22.95
38,314
Oct 2, 2026
23.27
23.45
22.41
23.02
23.02
11,228
Oct 1, 2026
23.40
23.60
21.62
22.04
22.04
15,930
Sep 30, 2026
22.50
23.80
22.45
23.00
23.00
12,101
Sep 29, 2026
23.28
24.05
23.16
24.05
24.05
9,683
Sep 28, 2026
24.47
25.06
23.80
25.06
25.06
14,063
Sep 25, 2026
24.35
24.52
23.97
24.52
24.52
23,980
Sep 24, 2026
24.47
25.00
23.64
24.16
24.16
21,096
Sep 23, 2026
24.50
24.68
24.01
24.61
24.61
11,155
Sep 22, 2026
25.14
25.14
24.61
24.99
24.99
4,748
Sep 21, 2026
24.60
25.18
24.31
24.31
24.31
14,150
Sep 18, 2026
24.59
25.30
24.05
25.21
25.21
4,556
Sep 17, 2026
25.08
25.08
24.46
24.46
24.46
2,066
Sep 16, 2026
24.68
25.66
24.65
25.04
25.04
7,334
Sep 15, 2026
24.59
24.84
24.36
24.84
24.84
4,585
Sep 14, 2026
24.94
25.05
24.00
25.05
25.05
3,793
Sep 11, 2026
24.59
25.44
24.59
25.43
25.43
5,396
Sep 10, 2026
24.57
25.13
24.57
24.75
24.75
7,904
Sep 9, 2026
25.29
25.59
25.20
25.49
25.49
3,251
Sep 8, 2026
25.36
25.58
25.09
25.26
25.26
14,331
Sep 4, 2026
25.30
25.30
24.79
24.79
24.79
3,923
Sep 3, 2026
25.20
26.04
25.20
26.02
26.02
6,842
Sep 2, 2026
25.00
25.19
24.69
25.07
25.07
4,257
Sep 1, 2026
25.13
25.53
24.77
24.77
24.77
2,219
Aug 31, 2026
25.63
25.94
25.11
25.11
25.11
7,049
Aug 28, 2026
25.15
25.76
25.10
25.10
25.10
2,484
Aug 27, 2026
25.52
25.84
25.37
25.84
25.84
3,418
Aug 26, 2026
27.22
28.19
27.14
28.19
28.19
4,004
Aug 25, 2026
27.57
27.83
27.23
27.46
27.46
3,333
Aug 24, 2026
27.23
27.73
27.19
27.31
27.31
8,726
Aug 21, 2026
27.30
28.06
27.30
27.61
27.61
1,690
Aug 20, 2026
27.66
27.68
27.60
27.60
27.60
1,303
Aug 19, 2026
28.60
28.75
27.42
28.75
28.75
1,684
Aug 18, 2026
27.37
27.83
27.37
27.83
27.83
2,015
Aug 17, 2026
28.10
28.10
27.76
27.88
27.88
2,137
Aug 14, 2026
28.44
28.79
28.13
28.13
28.13
2,141
Aug 13, 2026
28.38
28.77
27.14
28.60
28.60
2,398
Aug 12, 2026
27.80
28.44
27.80
27.95
27.95
165,753
Aug 11, 2026
28.08
28.08
28.08
28.08
28.08
388
Aug 10, 2026
28.61
28.68
28.25
28.25
28.25
1,898
Aug 7, 2026
27.98
28.43
27.87
28.35
28.35
2,652
Aug 6, 2026
29.25
29.74
29.25
29.59
29.59
2,414
Aug 5, 2026
29.19
29.19
28.74
29.14
29.14
1,182
Aug 4, 2026
28.76
29.29
28.76
29.22
29.22
3,243
Aug 3, 2026
28.77
29.23
28.77
29.23
29.23
3,105
Jul 31, 2026
28.55
28.88
28.55
28.88
28.88
1,122
Jul 30, 2026
28.00
28.88
28.00
28.78
28.78
12,445
Jul 29, 2026
26.75
26.75
26.75
26.75
26.75
447
Jul 28, 2026
28.18
28.41
26.83
26.83
26.83
1,573
Jul 27, 2026
27.88
28.30
27.88
28.30
28.30
5,278
Jul 24, 2026
27.95
27.95
27.36
27.70
27.70
1,200
Jul 23, 2026
27.89
28.20
27.52
28.20
28.20
3,441
Jul 22, 2026
27.85
28.25
27.85
28.25
28.25
723
Jul 21, 2026
28.15
28.15
28.15
28.15
28.15
-
Jul 20, 2026
28.17
28.17
27.83
28.15
28.15
3,926
Jul 17, 2026
27.65
27.84
27.00
27.37
27.37
3,275
Jul 16, 2026
27.72
28.29
27.49
28.19
28.19
1,491
Jul 15, 2026
28.13
28.13
27.51
27.51
27.51
1,363
Jul 14, 2026
27.59
27.89
27.37
27.78
27.78
7,411
Jul 13, 2026
27.99
27.99
27.64
27.64
27.64
1,665
Jul 10, 2026
28.02
28.24
27.49
28.24
28.24
3,833
Jul 9, 2026
27.36
27.83
27.30
27.57
27.57
5,402
Jul 8, 2026
27.10
27.77
26.67
26.67
26.67
2,005
Jul 7, 2026
28.40
28.40
28.40
28.40
28.40
392
Jul 6, 2026
29.44
29.59
28.82
29.56
29.56
1,679
Jul 2, 2026
28.80
29.98
28.80
29.98
29.98
1,155
Jul 1, 2026
28.87
29.15
28.87
28.87
28.87
2,162
Jun 30, 2026
28.37
30.29
28.37
30.15
30.15
1,864
Jun 29, 2026
29.80
30.21
29.53
30.21
30.21
813
Jun 26, 2026
29.76
30.46
29.76
30.07
30.07
847
Jun 25, 2026
30.16
30.48
29.25
29.38
29.38
3,437
Jun 24, 2026
30.11
30.11
30.11
30.11
30.11
-
Jun 23, 2026
30.04
30.30
29.49
30.11
30.11
1,461
Jun 22, 2026
29.61
30.26
29.42
30.26
30.26
3,087
Jun 18, 2026
30.61
30.63
29.24
30.63
30.63
1,009
Jun 17, 2026
30.71
31.00
30.22
30.76
30.76
1,290
Jun 16, 2026
28.86
30.45
28.86
30.45
30.45
4,547
Jun 15, 2026
30.61
30.67
29.50
30.67
30.67
2,596
Jun 12, 2026
28.19
28.19
28.19
28.19
28.19
391
Jun 11, 2026
28.44
28.86
28.40
28.40
28.40
2,896
Jun 10, 2026
28.00
28.00
28.00
28.00
28.00
-
Jun 9, 2026
28.50
28.50
28.00
28.00
28.00
4,481
Jun 8, 2026
28.54
28.90
28.54
28.90
28.90
3,124
Jun 5, 2026
29.40
29.40
27.92
27.92
27.92
4,271
Jun 4, 2026
28.45
29.07
28.03
28.20
28.20
1,714
Jun 3, 2026
27.89
28.83
27.89
28.83
28.83
1,536
Jun 2, 2026
29.06
29.06
27.81
29.01
29.01
1,871
Jun 1, 2026
28.67
29.19
27.68
27.75
27.75
5,878
May 29, 2026
29.43
30.15
28.04
30.15
30.15
1,711
May 28, 2026
28.33
28.91
28.33
28.52
28.52
4,571
May 27, 2026
29.69
29.76
29.01
29.32
29.32
3,603
May 26, 2026
28.62
29.02
28.30
29.02
29.02
5,064
May 22, 2026
28.40
28.63
28.40
28.41
28.41
3,474
May 21, 2026
29.07
29.07
28.07
28.07
28.07
27,510
May 20, 2026
28.83
29.60
28.75
28.75
28.75
846
May 19, 2026
1.112617
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
30.51
30.67
29.77
29.77
29.77
2,994
May 18, 2026
30.58
30.83
30.58
30.83
29.72
941
May 15, 2026
31.19
31.36
30.40
30.40
29.30
10,799
May 14, 2026
31.59
33.31
31.59
33.31
32.11
2,541
May 13, 2026
31.20
31.20
31.20
31.20
30.08
2,461
May 12, 2026
31.69
32.08
31.69
32.08
30.92
1,994
May 11, 2026
32.91
33.05
32.91
33.05
31.86
2,667
May 8, 2026
33.38
33.62
32.78
33.62
32.40
1,240
May 7, 2026
34.55
34.55
34.55
34.55
33.30
-
May 6, 2026
34.14
34.55
33.11
34.55
33.30
1,258
May 5, 2026
31.82
32.78
31.82
32.08
30.92
903
May 4, 2026
31.60
32.04
31.44
32.04
30.88
2,209
May 1, 2026
32.44
32.44
32.36
32.41
31.24
3,149
Apr 30, 2026
31.52
32.97
31.52
32.97
31.78
486
Apr 29, 2026
32.05
32.49
31.43
31.43
30.30
1,601
Apr 28, 2026
32.08
32.44
32.08
32.44
31.27
1,117
Apr 27, 2026
32.29
32.56
32.29
32.56
31.38
522
Apr 24, 2026
32.03
32.03
31.07
31.07
29.95
8,441
Apr 23, 2026
31.86
31.86
31.86
31.86
30.71
749
Apr 22, 2026
33.09
33.10
33.09
33.10
31.91
2,413
Apr 21, 2026
33.61
33.72
32.50
33.72
32.50
2,029
Apr 20, 2026
33.21
33.21
33.21
33.21
32.01
399
Apr 17, 2026
33.94
33.94
33.19
33.90
32.68
1,109
Apr 16, 2026
33.30
33.90
32.64
33.90
32.68
6,673
Apr 15, 2026
33.97
33.97
33.97
33.97
32.74
-
Apr 14, 2026
33.64
33.97
33.64
33.97
32.74
609
Apr 13, 2026
32.74
32.74
32.74
32.74
31.56
257
Apr 10, 2026
32.96
34.00
32.96
34.00
32.77
3,444
Apr 9, 2026
32.66
33.75
32.66
33.00
31.81
1,252
Apr 8, 2026
33.33
33.81
32.96
33.81
32.59
5,498
Apr 7, 2026
31.28
32.35
30.97
30.97
29.85
2,947
Apr 6, 2026
32.33
32.33
32.33
32.33
31.16
578
Apr 2, 2026
31.63
32.15
31.40
31.85
30.70
4,440
Apr 1, 2026
32.00
32.42
32.00
32.42
31.25
1,390
Mar 31, 2026
30.96
30.96
29.58
29.58
28.52
473
Mar 30, 2026
29.43
29.43
29.43
29.43
28.37
420
Mar 27, 2026
30.42
30.60
30.42
30.60
29.50
643
Mar 26, 2026
30.41
30.41
30.35
30.35
29.25
793
Mar 25, 2026
30.65
30.65
30.65
30.65
29.54
709
Mar 24, 2026
29.88
30.22
29.88
30.22
29.13
1,130
Mar 23, 2026
31.53
31.53
31.01
31.01
29.89
738
Mar 20, 2026
30.55
31.19
30.44
30.98
29.86
1,030
Mar 19, 2026
30.82
31.00
30.40
31.00
29.88
972
Mar 18, 2026
31.12
31.12
31.12
31.12
30.00
1,193
Mar 17, 2026
31.41
32.33
31.30
32.33
31.16
2,599
Mar 16, 2026
31.13
31.23
31.13
31.23
30.10
1,545
Mar 13, 2026
31.13
31.20
30.31
30.68
29.57
6,411
Mar 12, 2026
31.40
31.67
31.13
31.67
30.53
633
Mar 11, 2026
31.67
31.83
31.57
31.83
30.68
2,134
Mar 10, 2026
31.78
31.78
31.78
31.78
30.63
547
Mar 9, 2026
30.37
31.18
30.33
31.18
30.05
1,804
Mar 6, 2026
31.17
31.85
31.17
31.85
30.70
726
Mar 5, 2026
33.11
33.11
33.11
33.11
31.92
395
Mar 4, 2026
33.58
33.58
33.25
33.25
32.05
1,997
Mar 3, 2026
32.30
32.30
31.60
31.60
30.46
4,863
Mar 2, 2026
33.95
34.49
33.79
34.49
33.25
2,322
Feb 27, 2026
35.20
35.58
34.74
35.58
34.30
2,313
Feb 26, 2026
34.02
35.01
34.02
35.01
33.75
1,940
Feb 25, 2026
34.38
34.38
34.31
34.36
33.12
1,332
Feb 24, 2026
34.27
34.75
33.51
33.51
32.30
1,708
Feb 23, 2026
34.93
34.93
34.35
34.35
33.11
747
Feb 20, 2026
34.12
34.12
32.78
33.65
32.44
1,766
Feb 19, 2026
33.42
33.69
33.00
33.13
31.94
2,758
Feb 18, 2026
33.45
33.70
33.35
33.70
32.48
1,313
Feb 17, 2026
32.88
33.87
32.68
33.70
32.48
2,928
Feb 13, 2026
32.15
32.85
32.15
32.85
31.66
2,498
Feb 12, 2026
32.76
32.76
32.30
32.37
31.20
9,536
Feb 11, 2026
32.49
33.06
31.95
32.94
31.75
3,640
Feb 10, 2026
31.93
32.10
31.88
32.10
30.94
3,752
Feb 9, 2026
32.03
32.12
31.54
32.12
30.96
1,029
Feb 6, 2026
31.65
31.65
31.29
31.65
30.50
1,787
Feb 5, 2026
30.28
30.54
30.06
30.54
29.44
1,630
Feb 4, 2026
30.99
30.99
30.48
30.76
29.65
1,239
Feb 3, 2026
29.88
30.53
29.54
29.96
28.88
5,213
Feb 2, 2026
30.40
30.48
30.00
30.48
29.38
1,672
Jan 30, 2026
29.66
30.50
28.99
30.50
29.40
1,526
Jan 29, 2026
30.00
30.57
29.66
30.57
29.47
568
Jan 28, 2026
30.34
30.44
29.10
30.44
29.34
2,029
Jan 27, 2026
30.23
30.43
30.23
30.43
29.33
692
Jan 26, 2026
29.06
29.20
29.06
29.20
28.15
346
Jan 23, 2026
28.64
29.28
28.64
29.28
28.22
961
Jan 22, 2026
28.57
29.14
28.30
28.92
27.87
3,116
Jan 21, 2026
27.93
27.93
27.35
27.93
26.93
1,090
Jan 20, 2026
27.17
28.36
27.17
28.23
27.22
1,896
Jan 16, 2026
27.64
28.10
27.64
28.10
27.09
3,321
Jan 15, 2026
27.11
27.11
27.11
27.11
26.13
485
Jan 14, 2026
27.69
28.45
27.06
27.06
26.08
2,736
Jan 13, 2026
29.32
29.32
29.32
29.32
28.26
241
Jan 12, 2026
30.02
30.02
30.02
30.02
28.94
-
Jan 9, 2026
29.41
30.02
28.58
30.02
28.94
781
Jan 8, 2026
30.03
30.03
29.56
29.56
28.49
563
Jan 7, 2026
30.35
30.35
29.97
30.20
29.11
2,585
Jan 6, 2026
29.25
29.25
29.25
29.25
28.19
574
Jan 5, 2026
28.51
28.51
28.51
28.51
27.48
841
Jan 2, 2026
29.41
29.41
28.33
29.15
28.10
1,467
Dec 31, 2025
27.58
27.58
27.58
27.58
26.58
309
Dec 30, 2025
28.91
28.91
28.91
28.91
27.87
-
Dec 29, 2025
28.91
28.91
28.91
28.91
27.87
760
Dec 26, 2025
29.27
29.27
27.88
27.88
26.87
250
Dec 24, 2025
28.50
28.50
28.50
28.50
27.47
-
Dec 23, 2025
28.50
28.50
28.50
28.50
27.47
818
Dec 22, 2025
28.80
28.80
28.41
28.75
27.71
1,463
Dec 19, 2025
28.90
28.90
28.90
28.90
27.86
-
Dec 18, 2025
28.60
28.90
28.60
28.90
27.86
1,321
Dec 17, 2025
28.88
28.88
28.50
28.88
27.84
1,548
Dec 16, 2025
29.11
29.11
29.11
29.11
28.06
254
Dec 15, 2025
28.81
28.88
28.81
28.88
27.84
948
Dec 12, 2025
28.90
28.90
28.39
28.67
27.63
1,466
Dec 11, 2025
28.17
28.62
27.76
27.76
26.75
2,151
Dec 10, 2025
28.17
28.17
28.17
28.17
27.15
-
Dec 9, 2025
28.17
28.17
28.17
28.17
27.15
133
Dec 8, 2025
28.09
28.17
27.86
28.17
27.15
1,078
Dec 5, 2025
28.08
28.08
28.08
28.08
27.07
-
Dec 4, 2025
28.05
28.08
27.75
28.08
27.07
757
Dec 3, 2025
28.15
28.15
28.15
28.15
27.13
1,445
Dec 2, 2025
28.00
28.00
28.00
28.00
26.99
-
Dec 1, 2025
28.00
28.00
28.00
28.00
26.99
6,070
Nov 28, 2025
27.84
27.90
27.58
27.90
26.89
420
Nov 26, 2025
27.39
27.39
27.33
27.33
26.34
743
Nov 25, 2025
26.63
27.37
26.63
27.37
26.38
3,359
Nov 24, 2025
26.24
26.24
26.20
26.20
25.26
703
Nov 21, 2025
25.42
25.85
25.42
25.42
24.50
1,811
Nov 20, 2025
25.72
25.72
25.24
25.24
24.33
775
Nov 19, 2025
26.33
26.33
26.32
26.32
25.37
500
Nov 18, 2025
25.49
25.49
25.49
25.49
24.57
601
Nov 17, 2025
26.14
26.20
25.59
26.20
25.25
2,005
Nov 14, 2025
25.91
26.22
25.91
25.99
25.05
897
Nov 13, 2025
26.51
26.51
25.91
25.91
24.98
767
Nov 12, 2025
25.18
25.18
25.10
25.10
24.19
774
Nov 11, 2025
25.35
25.35
25.05
25.05
24.15
3,230
Nov 10, 2025
24.92
25.34
24.84
25.34
24.42
2,423
Nov 7, 2025
24.59
25.19
24.59
24.89
23.99
742
Nov 6, 2025
25.23
25.30
25.23
25.30
24.39
999
Nov 5, 2025
25.05
25.05
25.00
25.00
24.10
803
Nov 4, 2025
24.46
25.11
24.46
25.11
24.20
965
Nov 3, 2025
24.37
24.92
24.37
24.92
24.02
1,509
Oct 31, 2025
24.90
24.98
24.36
24.98
24.08
908
