Paris - Delayed Quote
EUR
Eiffage SA (FGR.PA)
106.00
+1.75
(+1.68%)
At close: November 5 at 5:35:49 PM GMT+1
Currency in EUR
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
Nov 4, 2026
102.80
104.90
102.50
104.25
104.25
272,006
Nov 3, 2026
102.15
104.10
101.10
102.45
102.45
309,455
Nov 2, 2026
100.70
103.10
100.45
102.85
102.85
215,964
Oct 30, 2026
101.05
101.05
100.20
100.80
100.80
208,170
Oct 29, 2026
100.25
101.50
100.25
101.10
101.10
183,561
Oct 28, 2026
100.50
100.95
99.58
100.10
100.10
169,090
Oct 27, 2026
99.54
100.90
99.50
100.40
100.40
196,575
Oct 26, 2026
98.50
100.50
98.50
99.70
99.70
240,360
Oct 23, 2026
98.00
98.22
96.26
97.42
97.42
240,785
Oct 22, 2026
98.20
98.20
96.38
97.70
97.70
345,909
Oct 21, 2026
98.00
99.12
97.42
98.40
98.40
371,105
Oct 20, 2026
98.86
98.90
96.64
98.16
98.16
574,460
Oct 19, 2026
99.84
100.00
98.08
99.18
99.18
271,976
Oct 16, 2026
101.45
101.45
100.25
100.95
100.95
231,982
Oct 15, 2026
99.46
102.00
99.46
100.75
100.75
290,173
Oct 14, 2026
100.35
101.35
99.46
99.46
99.46
229,634
Oct 13, 2026
99.88
100.55
99.58
99.86
99.86
241,182
Oct 12, 2026
99.18
99.72
98.60
99.72
99.72
227,125
Oct 9, 2026
99.84
100.00
98.38
98.72
98.72
194,284
Oct 8, 2026
98.44
99.86
97.36
98.98
98.98
235,803
Oct 7, 2026
101.25
102.20
99.04
99.04
99.04
324,149
Oct 6, 2026
100.50
103.15
100.15
102.00
102.00
311,932
Oct 5, 2026
99.50
100.55
99.08
100.30
100.30
235,981
Oct 2, 2026
99.72
101.05
98.92
100.10
100.10
308,166
Oct 1, 2026
99.18
100.30
98.12
99.56
99.56
453,050
Sep 30, 2026
102.85
103.40
99.92
100.15
100.15
580,624
Sep 29, 2026
103.65
103.90
101.05
102.75
102.75
335,128
Sep 28, 2026
106.65
106.90
105.65
106.00
106.00
182,350
Sep 25, 2026
105.85
106.95
105.50
106.05
106.05
130,473
Sep 24, 2026
105.75
106.55
104.90
105.30
105.30
202,934
Sep 23, 2026
108.25
108.45
105.75
105.90
105.90
177,251
Sep 22, 2026
107.65
108.80
107.25
107.90
107.90
213,905
Sep 21, 2026
106.60
107.40
106.40
107.00
107.00
215,873
Sep 18, 2026
107.80
107.90
105.80
106.30
106.30
786,643
Sep 17, 2026
107.95
108.75
106.95
108.00
108.00
269,086
Sep 16, 2026
105.75
108.00
105.75
107.70
107.70
291,827
Sep 15, 2026
106.40
106.70
105.50
105.70
105.70
355,596
Sep 14, 2026
107.15
107.50
105.70
106.50
106.50
247,643
Sep 11, 2026
106.85
107.70
106.55
107.40
107.40
405,380
Sep 10, 2026
107.90
108.40
106.25
106.70
106.70
255,847
Sep 9, 2026
109.10
109.75
107.70
107.85
107.85
417,548
Sep 8, 2026
108.90
109.95
108.88
109.85
109.85
317,842
Sep 7, 2026
109.00
110.15
108.80
109.00
109.00
244,762
Sep 4, 2026
108.95
109.20
107.95
108.90
108.90
310,224
Sep 3, 2026
107.55
109.45
107.30
109.25
109.25
315,417
Sep 2, 2026
108.90
109.40
107.20
107.20
107.20
292,358
Sep 1, 2026
109.40
109.45
108.15
109.10
109.10
311,212
Aug 31, 2026
110.00
110.40
108.50
109.00
109.00
509,587
Aug 28, 2026
110.00
110.70
108.60
109.70
109.70
381,272
Aug 27, 2026
116.35
116.40
108.35
108.80
108.80
687,817
Aug 26, 2026
118.60
119.35
117.40
117.50
117.50
255,435
Aug 25, 2026
117.80
119.05
117.80
118.65
118.65
256,515
Aug 24, 2026
118.30
118.50
116.85
117.40
117.40
153,829
Aug 21, 2026
118.15
118.85
117.40
118.00
118.00
225,282
Aug 20, 2026
119.60
120.35
117.60
117.65
117.65
265,310
Aug 19, 2026
119.00
120.35
119.00
119.20
119.20
207,974
Aug 18, 2026
119.95
120.15
118.60
118.70
118.70
153,373
Aug 17, 2026
120.80
120.95
119.45
119.90
119.90
131,162
Aug 14, 2026
121.25
121.35
120.20
120.80
120.80
116,997
Aug 13, 2026
122.00
122.15
120.60
121.25
121.25
203,015
Aug 12, 2026
122.60
123.25
121.80
122.10
122.10
195,185
Aug 11, 2026
122.35
122.90
121.45
121.50
121.50
87,559
Aug 10, 2026
123.80
124.05
122.40
122.45
122.45
126,772
Aug 7, 2026
124.85
124.95
123.20
123.55
123.55
222,872
Aug 6, 2026
125.10
125.80
124.25
125.25
125.25
167,060
Aug 5, 2026
125.85
126.30
124.50
124.60
124.60
140,547
Aug 4, 2026
125.65
126.20
124.50
125.60
125.60
118,820
Aug 3, 2026
124.30
126.00
123.85
124.95
124.95
179,258
Jul 31, 2026
123.40
123.95
122.55
123.25
123.25
179,982
Jul 30, 2026
120.30
124.60
120.00
123.50
123.50
238,352
Jul 29, 2026
121.25
121.80
119.00
119.10
119.10
255,972
Jul 28, 2026
121.90
123.25
121.30
121.70
121.70
116,702
Jul 27, 2026
123.10
124.00
121.10
121.25
121.25
111,490
Jul 24, 2026
121.80
122.65
121.45
122.00
122.00
134,020
Jul 23, 2026
122.85
122.95
120.85
121.70
121.70
230,881
Jul 22, 2026
122.70
123.70
122.25
122.75
122.75
163,860
Jul 21, 2026
121.80
123.05
121.60
122.70
122.70
141,189
Jul 20, 2026
120.95
123.05
120.50
122.10
122.10
164,472
Jul 17, 2026
122.10
122.85
119.25
121.35
121.35
204,956
Jul 16, 2026
122.35
122.65
120.95
122.30
122.30
157,059
Jul 15, 2026
120.80
122.60
120.25
122.05
122.05
120,108
Jul 14, 2026
118.75
121.25
118.30
121.10
121.10
137,013
Jul 13, 2026
120.60
121.40
119.90
120.55
120.55
125,723
Jul 10, 2026
121.10
122.15
120.20
121.30
121.30
192,981
Jul 9, 2026
120.00
121.30
119.30
121.10
121.10
174,657
Jul 8, 2026
123.30
123.50
118.70
119.05
119.05
405,663
Jul 7, 2026
127.45
128.55
123.80
124.15
124.15
237,804
Jul 6, 2026
129.60
129.60
126.80
126.80
126.80
173,530
Jul 3, 2026
127.90
130.40
127.90
129.60
129.60
116,797
Jul 2, 2026
126.40
128.15
125.40
127.90
127.90
171,878
Jul 1, 2026
128.90
128.90
125.65
126.15
126.15
224,276
Jun 30, 2026
128.85
129.50
128.30
129.10
129.10
278,761
Jun 29, 2026
129.35
129.45
126.80
128.60
128.60
271,530
Jun 26, 2026
131.40
131.40
129.80
130.20
130.20
124,785
Jun 25, 2026
129.00
131.85
129.00
131.25
131.25
138,127
Jun 24, 2026
129.40
129.50
127.50
129.15
129.15
168,451
Jun 23, 2026
129.55
130.60
128.75
129.60
129.60
157,062
Jun 22, 2026
130.50
130.60
127.65
129.95
129.95
260,454
Jun 19, 2026
130.25
130.85
129.40
130.85
130.85
537,027
Jun 18, 2026
130.15
131.50
129.75
130.85
130.85
184,945
Jun 17, 2026
129.15
130.55
129.05
130.25
130.25
225,030
Jun 16, 2026
129.25
129.40
128.40
129.35
129.35
145,884
Jun 15, 2026
128.65
130.00
128.50
128.80
128.80
230,429
Jun 12, 2026
126.05
127.85
125.90
126.50
126.50
287,910
Jun 11, 2026
123.25
125.20
123.00
124.05
124.05
212,893
Jun 10, 2026
123.75
124.40
122.35
123.40
123.40
231,192
Jun 9, 2026
124.25
125.35
122.90
123.15
123.15
206,685
Jun 8, 2026
123.55
125.10
123.20
124.25
124.25
133,968
Jun 5, 2026
124.60
125.05
124.00
124.95
124.95
168,230
Jun 4, 2026
123.90
124.80
123.25
123.85
123.85
110,867
Jun 3, 2026
121.70
123.70
121.25
123.60
123.60
295,758
Jun 2, 2026
124.20
124.40
121.80
122.25
122.25
194,445
Jun 1, 2026
124.45
124.75
122.60
123.45
123.45
199,736
May 29, 2026
124.00
125.70
123.80
124.75
124.75
629,866
May 28, 2026
125.60
125.70
122.75
123.70
123.70
221,764
May 27, 2026
122.55
127.00
122.55
125.95
125.95
454,700
May 26, 2026
124.00
124.85
121.40
121.45
121.45
235,698
May 25, 2026
122.70
124.50
122.70
124.00
124.00
145,561
May 22, 2026
123.15
124.25
121.00
121.00
121.00
313,061
May 21, 2026
124.10
124.90
122.60
122.60
122.60
398,820
May 20, 2026
4.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
124.10
127.80
123.70
127.05
127.05
315,052
May 19, 2026
130.90
132.10
128.70
129.20
124.40
265,138
May 18, 2026
129.65
132.05
127.60
131.05
126.18
321,250
May 15, 2026
132.00
133.35
130.30
130.60
125.75
295,432
May 14, 2026
133.85
134.60
132.75
132.75
127.82
200,628
May 13, 2026
136.65
137.00
132.05
132.85
127.91
363,027
May 12, 2026
138.20
138.65
135.50
135.65
130.61
206,740
May 11, 2026
138.40
138.70
136.45
138.70
133.55
213,119
May 8, 2026
141.00
141.00
138.45
139.00
133.84
159,094
May 7, 2026
142.20
144.15
141.75
141.75
136.48
213,885
May 6, 2026
139.35
144.15
139.35
142.70
137.40
234,824
May 5, 2026
134.75
138.55
134.75
137.60
132.49
183,328
May 4, 2026
137.55
137.90
133.65
134.45
129.45
171,535
Apr 30, 2026
133.95
137.20
132.90
137.00
131.91
327,688
Apr 29, 2026
136.70
136.75
134.00
135.00
129.98
215,653
Apr 28, 2026
136.40
137.05
135.75
136.85
131.77
218,286
Apr 27, 2026
135.70
137.35
135.30
136.00
130.95
169,444
Apr 24, 2026
137.50
137.85
134.90
135.25
130.23
216,820
Apr 23, 2026
138.30
139.10
136.38
138.25
133.11
136,636
Apr 22, 2026
140.75
141.40
137.80
138.30
133.16
373,250
Apr 21, 2026
141.25
142.15
140.20
140.25
135.04
215,466
Apr 20, 2026
141.20
141.90
140.40
141.25
136.00
255,822
Apr 17, 2026
139.20
142.95
137.45
142.70
137.40
294,401
Apr 16, 2026
139.15
140.80
139.15
140.30
135.09
234,130
Apr 15, 2026
140.70
141.70
138.90
139.15
133.98
241,785
Apr 14, 2026
141.00
141.10
138.75
140.35
135.14
346,321
Apr 13, 2026
140.35
140.75
139.30
140.50
135.28
272,831
Apr 10, 2026
143.05
144.40
141.50
141.50
136.24
467,979
Apr 9, 2026
142.00
143.00
141.65
142.75
137.45
242,618
Apr 8, 2026
141.55
142.90
140.30
141.65
136.39
297,845
Apr 7, 2026
136.20
137.50
134.20
134.55
129.55
200,452
Apr 2, 2026
134.25
136.00
132.95
135.70
130.66
192,112
Apr 1, 2026
134.95
136.35
134.40
136.15
131.09
169,143
Mar 31, 2026
129.25
132.20
129.25
131.15
126.28
215,013
Mar 30, 2026
129.15
129.85
128.20
128.85
124.06
243,431
Mar 27, 2026
130.40
131.25
127.60
129.35
124.54
252,401
Mar 26, 2026
132.85
133.00
130.95
131.45
126.57
213,694
Mar 25, 2026
133.60
134.60
132.85
133.35
128.40
232,510
Mar 24, 2026
130.90
132.45
130.10
132.10
127.19
426,939
Mar 23, 2026
126.90
133.95
125.90
130.35
125.51
378,676
Mar 20, 2026
132.50
133.25
128.30
128.30
123.53
635,939
Mar 19, 2026
134.00
134.10
130.85
130.85
125.99
435,207
Mar 18, 2026
136.80
137.35
134.70
135.35
130.32
314,393
Mar 17, 2026
134.80
137.00
134.45
135.75
130.71
221,250
Mar 16, 2026
133.80
135.85
133.65
134.60
129.60
236,053
Mar 13, 2026
134.35
136.20
131.60
134.10
129.12
270,631
Mar 12, 2026
135.65
136.20
133.75
134.85
129.84
221,437
Mar 11, 2026
135.00
136.15
133.80
135.75
130.71
125,114
Mar 10, 2026
136.05
136.90
134.90
135.45
130.42
220,386
Mar 9, 2026
131.70
134.30
129.85
132.95
128.01
294,753
Mar 6, 2026
137.90
138.10
131.60
135.15
130.13
314,811
Mar 5, 2026
140.35
142.15
137.30
137.50
132.39
276,021
Mar 4, 2026
139.60
142.75
139.00
140.35
135.14
281,390
Mar 3, 2026
143.90
143.90
138.75
139.85
134.65
328,224
Mar 2, 2026
142.20
145.60
140.75
145.60
140.19
273,621
Feb 27, 2026
146.00
147.50
144.80
146.20
140.77
582,636
Feb 26, 2026
142.65
147.00
141.60
146.35
140.91
305,076
Feb 25, 2026
140.55
143.50
138.50
143.50
138.17
183,403
Feb 24, 2026
142.60
144.40
141.10
143.15
137.83
331,173
Feb 23, 2026
142.50
143.80
142.30
142.80
137.49
218,091
Feb 20, 2026
141.70
142.75
141.25
141.55
136.29
310,977
Feb 19, 2026
140.00
141.70
139.30
141.40
136.15
195,749
Feb 18, 2026
140.00
141.70
139.60
140.75
135.52
205,283
Feb 17, 2026
138.15
140.10
137.95
140.00
134.80
201,396
Feb 16, 2026
135.50
138.70
135.50
138.70
133.55
116,786
Feb 13, 2026
135.40
136.80
134.95
135.40
130.37
224,616
Feb 12, 2026
137.30
138.20
134.75
135.25
130.23
261,463
Feb 11, 2026
134.25
136.25
133.75
135.40
130.37
176,142
Feb 10, 2026
133.75
133.85
132.50
133.80
128.83
222,631
Feb 9, 2026
134.00
134.80
132.65
133.75
128.78
188,154
Feb 6, 2026
128.15
134.50
128.15
134.30
129.31
369,876
Feb 5, 2026
128.55
128.80
126.50
127.05
122.33
194,403
Feb 4, 2026
127.35
130.35
127.35
128.70
123.92
172,814
Feb 3, 2026
126.65
127.90
125.60
127.60
122.86
163,808
Feb 2, 2026
124.70
127.90
124.20
126.00
121.32
185,524
Jan 30, 2026
124.35
126.15
124.35
124.95
120.31
263,838
Jan 29, 2026
124.70
126.00
123.30
124.35
119.73
239,258
Jan 28, 2026
124.10
124.95
123.10
124.95
120.31
188,393
Jan 27, 2026
121.50
125.00
120.75
124.75
120.12
181,816
Jan 26, 2026
122.05
122.10
120.80
120.80
116.31
132,967
Jan 23, 2026
121.35
121.35
119.45
121.30
116.79
174,342
Jan 22, 2026
119.85
122.30
119.80
121.60
117.08
267,535
Jan 21, 2026
117.35
118.95
117.05
117.70
113.33
159,154
Jan 20, 2026
119.15
119.15
116.10
117.75
113.38
161,461
Jan 19, 2026
118.60
119.75
118.35
119.70
115.25
145,637
Jan 16, 2026
120.20
120.95
119.05
119.70
115.25
255,601
Jan 15, 2026
120.45
121.00
119.05
119.95
115.49
181,284
Jan 14, 2026
121.10
122.00
118.75
120.50
116.02
217,254
Jan 13, 2026
123.15
123.40
120.50
121.50
116.99
310,486
Jan 12, 2026
125.90
126.25
123.85
125.45
120.79
170,914
Jan 9, 2026
128.35
128.35
125.30
125.60
120.93
188,828
Jan 8, 2026
128.10
128.75
127.30
128.10
123.34
144,733
Jan 7, 2026
124.05
128.65
123.95
128.45
123.68
247,285
Jan 6, 2026
124.75
124.75
123.10
123.25
118.67
218,862
Jan 5, 2026
124.15
124.75
122.15
124.75
120.12
215,699
Jan 2, 2026
122.10
123.50
121.30
123.50
118.91
103,498
Dec 31, 2025
122.05
122.40
121.50
122.40
117.85
77,904
Dec 30, 2025
121.50
121.95
120.75
121.90
117.37
121,693
Dec 29, 2025
121.80
121.90
120.75
121.50
116.99
205,470
Dec 24, 2025
121.30
121.75
121.05
121.40
116.89
64,816
Dec 23, 2025
122.15
122.15
120.90
121.40
116.89
120,574
Dec 22, 2025
121.50
121.90
120.00
121.90
117.37
188,853
Dec 19, 2025
122.45
122.85
120.80
121.50
116.99
1,413,955
Dec 18, 2025
121.95
122.30
121.10
122.05
117.52
230,969
Dec 17, 2025
121.85
122.45
121.35
122.10
117.56
289,070
Dec 16, 2025
121.70
122.95
120.80
122.10
117.56
296,850
Dec 15, 2025
121.45
122.30
121.25
121.95
117.42
214,538
Dec 12, 2025
122.50
123.70
120.80
120.80
116.31
231,678
Dec 11, 2025
119.85
121.65
119.60
121.40
116.89
157,946
Dec 10, 2025
120.50
120.75
119.05
119.30
114.87
189,502
Dec 9, 2025
120.50
121.55
120.05
120.75
116.26
227,118
Dec 8, 2025
119.70
120.65
119.45
120.65
116.17
153,772
Dec 5, 2025
119.45
120.70
118.90
119.65
115.20
209,430
Dec 4, 2025
119.70
119.75
118.35
118.95
114.53
173,226
Dec 3, 2025
121.35
121.55
119.20
119.75
115.30
183,207
Dec 2, 2025
120.75
122.95
120.75
121.45
116.94
249,242
Dec 1, 2025
118.50
119.90
118.05
119.90
115.45
244,606
Nov 28, 2025
119.20
119.60
118.65
119.00
114.58
156,765
Nov 27, 2025
117.40
119.40
117.40
119.40
114.96
166,844
Nov 26, 2025
117.05
117.40
115.20
117.05
112.70
193,549
Nov 25, 2025
114.25
117.15
113.50
116.15
111.83
208,006
Nov 24, 2025
113.05
115.10
112.90
114.00
109.76
762,065
Nov 21, 2025
111.80
113.20
111.00
112.45
108.27
184,127
Nov 20, 2025
113.45
113.95
110.75
112.10
107.94
184,101
Nov 19, 2025
110.95
113.15
109.75
113.15
108.95
229,861
Nov 18, 2025
111.00
111.15
110.30
110.95
106.83
199,677
Nov 17, 2025
112.05
112.95
111.10
111.85
107.69
161,166
Nov 14, 2025
112.25
112.60
110.20
112.25
108.08
167,558
Nov 13, 2025
111.10
113.10
111.10
112.30
108.13
183,326
Nov 12, 2025
109.75
111.30
109.60
110.90
106.78
188,645
Nov 11, 2025
109.15
109.95
108.50
109.25
105.19
148,791
Nov 10, 2025
109.00
109.15
108.10
108.55
104.52
128,236
Nov 7, 2025
108.40
108.65
107.00
107.65
103.65
183,297
Nov 6, 2025
108.50
108.90
107.95
108.35
104.32
171,055
Nov 5, 2025
107.70
109.00
107.55
108.50
104.47
107,426
