Paris - Delayed Quote EUR

Eiffage SA (FGR.PA)

100.75 +1.27 (+1.28%)
As of 2:50 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 100.40 101.10 100.15 100.75 100.75 55,263
Apr 25, 2024 100.25 101.30 98.86 99.48 99.48 190,984
Apr 24, 2024 100.50 101.40 100.15 100.25 100.25 148,059
Apr 23, 2024 100.25 100.75 99.66 100.45 100.45 131,839
Apr 22, 2024 99.30 100.25 98.98 99.84 99.84 194,218
Apr 19, 2024 98.70 99.18 98.26 98.82 98.82 134,953
Apr 18, 2024 98.60 99.50 98.44 99.30 99.30 131,441
Apr 17, 2024 97.92 99.38 97.76 98.34 98.34 154,801
Apr 16, 2024 97.80 98.22 97.38 97.80 97.80 215,343
Apr 15, 2024 100.60 101.00 98.46 98.64 98.64 250,372
Apr 12, 2024 98.54 99.01 97.98 98.50 98.50 269,535
Apr 11, 2024 98.94 98.98 97.58 97.80 97.80 256,589
Apr 10, 2024 100.60 100.75 98.56 99.18 99.18 301,935
Apr 9, 2024 100.50 100.50 99.50 100.25 100.25 203,885
Apr 8, 2024 99.82 101.15 99.58 100.75 100.75 155,220
Apr 5, 2024 101.00 101.25 98.92 99.82 99.82 278,562
Apr 4, 2024 103.80 104.10 102.45 102.50 102.50 156,601
Apr 3, 2024 103.30 104.05 103.10 103.45 103.45 136,220
Apr 2, 2024 104.80 105.75 103.30 103.30 103.30 179,394
Mar 28, 2024 105.35 105.60 104.55 105.15 105.15 192,719
Mar 27, 2024 104.85 105.45 104.80 105.45 105.45 166,340
Mar 26, 2024 103.60 104.85 103.50 104.75 104.75 134,397
Mar 25, 2024 103.95 104.15 103.25 103.80 103.80 202,378
Mar 22, 2024 104.60 105.55 103.55 103.80 103.80 244,208
Mar 21, 2024 104.80 105.25 104.15 104.65 104.65 210,000
Mar 20, 2024 103.60 104.05 103.30 104.05 104.05 135,799
Mar 19, 2024 103.10 103.80 103.05 103.80 103.80 161,962
Mar 18, 2024 102.85 103.90 102.80 103.25 103.25 154,367
Mar 15, 2024 102.55 103.95 102.55 102.80 102.80 399,219
Mar 14, 2024 103.00 103.35 102.25 102.80 102.80 173,698
Mar 13, 2024 103.70 104.05 103.00 103.00 103.00 200,213
Mar 12, 2024 103.00 103.65 102.75 103.35 103.35 180,817
Mar 11, 2024 102.60 103.50 102.50 102.85 102.85 147,031
Mar 8, 2024 103.95 104.00 102.50 103.15 103.15 198,475
Mar 7, 2024 101.45 104.40 101.10 103.90 103.90 286,660
Mar 6, 2024 101.45 102.25 100.95 101.50 101.50 201,249
Mar 5, 2024 99.60 101.25 99.60 101.20 101.20 154,256
Mar 4, 2024 100.30 100.65 99.64 99.78 99.78 175,208
Mar 1, 2024 100.80 100.80 99.58 100.00 100.00 180,012
Feb 29, 2024 97.96 102.60 97.68 100.65 100.65 592,500
Feb 28, 2024 98.02 98.04 96.18 97.32 97.32 171,518
Feb 27, 2024 97.18 98.26 97.12 97.94 97.94 195,030
Feb 26, 2024 98.56 98.76 97.48 97.50 97.50 178,544
Feb 23, 2024 98.20 98.66 97.64 98.60 98.60 138,030
Feb 22, 2024 97.94 98.62 97.36 98.22 98.22 172,094
Feb 21, 2024 96.48 97.70 96.36 97.30 97.30 219,972
Feb 20, 2024 96.56 96.88 96.38 96.42 96.42 140,604
Feb 19, 2024 96.38 96.94 95.96 96.68 96.68 95,066
Feb 16, 2024 97.68 97.96 96.66 96.66 96.66 196,048
Feb 15, 2024 96.74 97.44 96.74 96.84 96.84 150,924
Feb 14, 2024 95.76 96.40 95.56 96.06 96.06 176,195
Feb 13, 2024 96.28 96.44 95.60 95.92 95.92 161,054
Feb 12, 2024 96.10 96.46 95.98 96.34 96.34 112,740
Feb 9, 2024 96.60 96.84 95.20 95.72 95.72 184,382
Feb 8, 2024 96.90 97.12 96.10 96.80 96.80 197,871
Feb 7, 2024 97.74 98.18 96.92 96.98 96.98 158,782
Feb 6, 2024 97.28 98.00 97.04 97.90 97.90 189,098
Feb 5, 2024 96.66 97.72 96.54 97.04 97.04 136,750
Feb 2, 2024 96.48 97.20 96.30 96.52 96.52 178,260
Feb 1, 2024 96.52 97.20 95.78 96.02 96.02 205,609
Jan 31, 2024 96.98 98.04 96.62 97.08 97.08 257,059
Jan 30, 2024 97.24 98.62 96.42 96.42 96.42 293,532
Jan 29, 2024 98.48 98.48 95.76 96.60 96.60 347,088
Jan 26, 2024 98.86 99.04 97.96 98.36 98.36 299,800
Jan 25, 2024 98.80 98.88 97.96 98.40 98.40 150,038
Jan 24, 2024 98.46 99.28 98.32 98.96 98.96 129,885
Jan 23, 2024 99.06 99.24 98.00 98.04 98.04 138,722
Jan 22, 2024 97.32 98.98 97.32 98.78 98.78 174,363
Jan 19, 2024 97.36 97.48 96.52 96.52 96.52 152,942
Jan 18, 2024 96.40 97.12 95.50 96.98 96.98 259,976
Jan 17, 2024 97.40 97.54 96.06 96.40 96.40 196,852
Jan 16, 2024 98.02 98.64 97.74 98.08 98.08 201,902
Jan 15, 2024 98.18 98.48 97.90 98.48 98.48 142,781
Jan 12, 2024 97.64 99.08 97.64 98.34 98.34 171,005
Jan 11, 2024 97.98 98.28 96.94 96.94 96.94 139,669
Jan 10, 2024 97.66 97.74 96.98 97.50 97.50 161,264
Jan 9, 2024 97.54 98.16 97.00 97.98 97.98 121,147
Jan 8, 2024 96.94 97.76 96.18 97.76 97.76 100,567
Jan 5, 2024 96.90 97.26 95.88 97.16 97.16 138,657
Jan 4, 2024 96.22 97.76 96.22 97.76 97.76 136,475
Jan 3, 2024 97.18 97.34 95.92 96.30 96.30 135,108
Jan 2, 2024 97.24 98.12 97.02 97.32 97.32 113,858
Dec 29, 2023 96.98 97.14 96.70 97.02 97.02 134,392
Dec 28, 2023 97.00 97.16 96.60 96.78 96.78 112,131
Dec 27, 2023 96.50 96.80 96.10 96.76 96.76 112,040
Dec 22, 2023 96.28 96.70 95.96 96.52 96.52 128,101
Dec 21, 2023 95.18 96.12 95.12 96.12 96.12 124,975
Dec 20, 2023 95.34 95.70 94.70 95.70 95.70 155,984
Dec 19, 2023 94.78 95.46 94.52 95.30 95.30 141,257
Dec 18, 2023 96.50 96.62 94.58 94.78 94.78 163,698
Dec 15, 2023 97.86 98.04 96.54 96.72 96.72 544,581
Dec 14, 2023 96.52 97.90 96.52 97.76 97.76 239,662
Dec 13, 2023 96.86 96.86 95.50 95.64 95.64 131,719
Dec 12, 2023 96.30 97.50 96.24 96.90 96.90 188,327
Dec 11, 2023 96.30 96.74 95.54 96.56 96.56 150,097
Dec 8, 2023 95.84 96.80 95.78 96.28 96.28 151,748
Dec 7, 2023 95.54 95.80 95.14 95.76 95.76 135,869
Dec 6, 2023 95.28 95.96 94.84 95.62 95.62 126,825
Dec 5, 2023 93.26 95.24 93.18 95.18 95.18 178,938
Dec 4, 2023 93.70 94.12 93.42 93.54 93.54 99,018
Dec 1, 2023 93.42 94.02 93.04 93.88 93.88 154,818
Nov 30, 2023 92.90 93.42 92.84 93.00 93.00 593,514
Nov 29, 2023 91.20 93.28 91.12 92.76 92.76 157,602
Nov 28, 2023 90.80 91.38 90.60 91.38 91.38 212,025
Nov 27, 2023 91.14 91.64 90.76 91.04 91.04 206,194
Nov 24, 2023 90.62 91.80 90.52 91.38 91.38 139,479
Nov 23, 2023 90.68 90.92 90.42 90.66 90.66 63,488
Nov 22, 2023 90.56 91.28 90.50 90.60 90.60 125,333
Nov 21, 2023 91.26 91.32 90.12 90.56 90.56 154,505
Nov 20, 2023 90.86 91.40 90.40 91.34 91.34 205,966
Nov 17, 2023 88.72 91.30 88.72 90.74 90.74 279,582
Nov 16, 2023 87.62 88.08 87.32 87.32 87.32 173,247
Nov 15, 2023 87.66 88.40 87.22 87.88 87.88 199,973
Nov 14, 2023 86.62 87.70 86.16 87.42 87.42 229,665
Nov 13, 2023 86.58 86.72 85.86 86.32 86.32 193,624
Nov 10, 2023 86.22 86.38 85.46 86.16 86.16 154,366
Nov 9, 2023 86.22 86.76 85.06 86.66 86.66 185,292
Nov 8, 2023 86.32 87.24 85.72 87.00 87.00 152,952
Nov 7, 2023 87.20 87.20 86.22 87.04 87.04 167,410
Nov 6, 2023 88.50 88.82 87.66 87.66 87.66 118,352
Nov 3, 2023 87.76 89.00 87.46 88.50 88.50 145,597
Nov 2, 2023 86.50 87.78 86.18 87.34 87.34 189,029
Nov 1, 2023 85.92 86.26 85.26 86.26 86.26 154,696
Oct 31, 2023 84.50 86.12 84.48 85.70 85.70 183,271
Oct 30, 2023 83.74 84.44 83.74 84.20 84.20 270,311
Oct 27, 2023 82.86 83.72 82.68 83.36 83.36 183,813
Oct 26, 2023 82.32 82.98 82.18 82.58 82.58 205,709
Oct 25, 2023 84.02 84.06 82.30 82.70 82.70 175,083
Oct 24, 2023 84.70 85.12 84.16 84.30 84.30 162,268
Oct 23, 2023 84.76 85.04 84.04 84.70 84.70 136,162
Oct 20, 2023 85.00 85.16 84.10 84.74 84.74 191,026
Oct 19, 2023 85.62 85.68 84.74 85.42 85.42 150,600
Oct 18, 2023 86.42 87.10 86.08 86.16 86.16 121,903
Oct 17, 2023 86.08 86.92 85.82 86.54 86.54 146,148
Oct 16, 2023 86.18 86.50 84.96 86.08 86.08 185,352
Oct 13, 2023 87.58 87.70 85.68 85.84 85.84 202,489
Oct 12, 2023 89.00 89.14 87.62 87.62 87.62 150,813
Oct 11, 2023 88.24 89.00 87.72 88.60 88.60 164,005
Oct 10, 2023 87.92 88.68 87.40 88.58 88.58 237,294
Oct 9, 2023 85.44 86.72 85.10 85.62 85.62 244,950
Oct 6, 2023 84.82 86.06 84.40 86.06 86.06 234,029
Oct 5, 2023 85.32 85.46 83.76 84.46 84.46 227,192
Oct 4, 2023 83.02 85.22 82.80 85.10 85.10 323,139
Oct 3, 2023 87.60 87.62 83.16 83.16 83.16 346,622
Oct 2, 2023 90.28 90.58 88.02 88.02 88.02 230,876
Sep 29, 2023 91.00 91.38 90.02 90.04 90.04 404,251
Sep 28, 2023 90.50 91.16 90.26 91.00 91.00 174,348
Sep 27, 2023 89.72 90.72 89.06 90.72 90.72 275,452
Sep 26, 2023 89.86 90.08 89.18 89.70 89.70 208,214
Sep 25, 2023 90.72 91.34 90.06 90.30 90.30 166,959
Sep 22, 2023 91.02 91.32 90.18 91.24 91.24 164,678
Sep 21, 2023 92.18 92.20 90.72 91.44 91.44 217,321
Sep 20, 2023 91.78 92.48 91.72 92.36 92.36 191,447
Sep 19, 2023 92.00 92.16 91.48 91.64 91.64 157,461
Sep 18, 2023 93.00 93.22 92.04 92.04 92.04 144,624
Sep 15, 2023 93.42 93.70 93.08 93.22 93.22 393,245
Sep 14, 2023 91.88 92.56 91.06 92.56 92.56 300,471
Sep 13, 2023 91.82 92.10 91.00 91.34 91.34 143,713
Sep 12, 2023 91.00 92.40 90.80 92.04 92.04 178,379
Sep 11, 2023 91.36 91.90 91.26 91.32 91.32 211,390
Sep 8, 2023 91.18 91.26 89.68 90.90 90.90 358,212
Sep 7, 2023 90.66 91.62 90.66 90.92 90.92 156,399
Sep 6, 2023 90.50 91.26 90.14 90.90 90.90 144,673
Sep 5, 2023 91.50 91.64 90.78 90.90 90.90 148,328
Sep 4, 2023 91.82 92.80 91.82 91.92 91.92 115,731
Sep 1, 2023 91.28 92.48 91.12 91.70 91.70 153,129
Aug 31, 2023 92.74 93.42 91.32 91.32 91.32 675,784
Aug 30, 2023 93.60 94.00 92.94 94.00 94.00 135,175
Aug 29, 2023 93.50 94.02 93.34 93.64 93.64 179,460
Aug 28, 2023 92.50 93.56 92.50 93.28 93.28 125,125
Aug 25, 2023 91.86 92.84 91.72 91.96 91.96 148,694
Aug 24, 2023 91.78 92.30 91.36 92.02 92.02 241,604
Aug 23, 2023 90.82 91.48 90.80 91.48 91.48 165,623
Aug 22, 2023 90.28 90.84 90.10 90.44 90.44 132,937
Aug 21, 2023 90.08 90.84 89.74 89.80 89.80 139,087
Aug 18, 2023 90.76 90.78 88.96 90.18 90.18 196,580
Aug 17, 2023 92.24 92.26 91.38 91.40 91.40 150,563
Aug 16, 2023 92.64 93.08 92.30 92.36 92.36 147,466
Aug 15, 2023 93.34 93.64 92.40 92.70 92.70 101,008
Aug 14, 2023 93.48 93.96 93.02 93.24 93.24 122,882
Aug 11, 2023 93.20 93.68 92.88 93.44 93.44 219,877
Aug 10, 2023 92.96 93.70 92.80 93.34 93.34 174,509
Aug 9, 2023 93.18 93.48 92.52 92.72 92.72 148,389
Aug 8, 2023 92.30 93.16 91.96 92.34 92.34 177,270
Aug 7, 2023 92.00 92.86 91.84 92.62 92.62 163,179
Aug 4, 2023 91.72 92.58 91.54 92.24 92.24 253,858
Aug 3, 2023 92.14 92.14 91.18 91.56 91.56 226,317
Aug 2, 2023 93.02 93.18 92.36 92.52 92.52 255,305
Aug 1, 2023 94.62 94.62 93.76 94.02 94.02 162,343
Jul 31, 2023 95.16 95.24 94.52 94.62 94.62 367,379
Jul 28, 2023 94.82 95.54 94.54 95.30 95.30 195,425
Jul 27, 2023 95.68 95.90 94.92 95.08 95.08 236,383
Jul 26, 2023 95.26 95.70 94.86 95.38 95.38 140,197
Jul 25, 2023 95.82 95.86 94.98 95.54 95.54 179,543
Jul 24, 2023 94.80 95.78 94.70 95.76 95.76 164,020
Jul 21, 2023 93.98 95.42 93.92 95.42 95.42 170,183
Jul 20, 2023 92.70 94.10 92.48 93.80 93.80 194,297
Jul 19, 2023 94.62 95.36 94.50 94.50 94.50 133,448
Jul 18, 2023 94.26 94.68 94.16 94.44 94.44 104,408
Jul 17, 2023 95.00 95.22 94.20 94.20 94.20 107,199
Jul 14, 2023 95.10 95.86 95.10 95.16 95.16 87,240
Jul 13, 2023 95.20 95.76 95.02 95.10 95.10 134,815
Jul 12, 2023 94.34 95.34 94.06 95.14 95.14 119,801
Jul 11, 2023 92.88 94.36 92.70 93.92 93.92 154,687
Jul 10, 2023 92.70 93.16 92.30 92.30 92.30 174,072
Jul 7, 2023 92.40 93.08 91.82 92.76 92.76 142,316
Jul 6, 2023 94.52 94.52 92.40 92.54 92.54 262,155
Jul 5, 2023 95.68 95.86 94.74 95.32 95.32 243,307
Jul 4, 2023 95.94 96.32 95.80 96.08 96.08 97,361
Jul 3, 2023 95.60 96.82 95.32 95.78 95.78 163,707
Jun 30, 2023 96.14 96.20 95.58 95.58 95.58 275,317
Jun 29, 2023 95.50 96.08 95.38 95.70 95.70 110,024
Jun 28, 2023 95.72 96.12 95.40 95.40 95.40 195,913
Jun 27, 2023 94.90 95.24 93.98 95.22 95.22 204,862
Jun 26, 2023 94.76 95.02 93.72 94.40 94.40 166,413
Jun 23, 2023 95.92 96.02 94.72 94.74 94.74 181,113
Jun 22, 2023 96.82 97.14 96.02 96.14 96.14 199,981
Jun 21, 2023 97.00 97.48 96.78 97.20 97.20 251,450
Jun 20, 2023 95.42 97.46 95.26 97.06 97.06 275,280
Jun 19, 2023 98.96 99.00 94.54 95.54 95.54 415,632
Jun 16, 2023 100.50 101.30 99.80 101.00 101.00 361,720
Jun 15, 2023 100.05 100.30 99.42 100.20 100.20 201,338
Jun 14, 2023 99.28 100.75 99.28 100.25 100.25 171,652
Jun 13, 2023 100.50 100.50 99.00 99.28 99.28 236,032
Jun 12, 2023 99.20 100.40 99.02 100.35 100.35 206,090
Jun 9, 2023 99.42 99.96 98.60 98.76 98.76 206,278
Jun 8, 2023 99.50 99.78 99.18 99.18 99.18 116,798
Jun 7, 2023 99.68 99.98 99.20 99.20 99.20 223,270
Jun 6, 2023 99.28 100.05 99.12 99.64 99.64 131,000
Jun 5, 2023 100.75 100.85 99.48 99.52 99.52 136,771
Jun 2, 2023 100.30 100.60 99.60 100.25 100.25 156,862
Jun 1, 2023 100.15 100.30 99.68 100.10 100.10 121,334
May 31, 2023 99.58 100.35 98.66 99.62 99.62 1,039,416
May 30, 2023 101.30 101.60 100.50 100.60 100.60 93,762
May 29, 2023 101.95 102.15 101.10 101.30 101.30 77,465
May 26, 2023 102.00 102.00 100.20 101.40 101.40 191,246
May 25, 2023 102.65 102.65 100.75 101.45 101.45 176,126
May 24, 2023 103.05 103.05 101.75 102.40 102.40 229,390
May 23, 2023 103.40 103.85 102.90 103.70 103.70 172,591
May 22, 2023 102.75 103.85 102.35 103.60 103.60 145,099
May 19, 2023 103.00 103.20 102.50 102.90 102.90 121,151
May 18, 2023 103.35 103.60 102.50 102.95 102.95 87,047
May 17, 2023 102.40 103.15 102.05 102.80 102.80 182,590
May 16, 2023 102.50 103.20 102.40 102.65 102.65 124,763
May 15, 2023 3.60 Dividend
May 15, 2023 103.85 104.20 102.45 102.85 102.85 235,678
May 12, 2023 106.00 106.55 105.75 106.25 102.65 146,714
May 11, 2023 105.45 107.40 105.10 105.55 101.97 247,200
May 10, 2023 105.75 106.05 104.15 105.25 101.68 261,517
May 9, 2023 105.25 106.00 105.15 106.00 102.41 155,075
May 8, 2023 105.15 105.70 104.75 105.40 101.83 94,327
May 5, 2023 104.95 105.20 104.50 105.05 101.49 172,841
May 4, 2023 105.35 105.65 103.75 104.35 100.81 202,710
May 3, 2023 105.15 106.25 105.15 105.70 102.12 164,763
May 2, 2023 107.25 107.35 104.85 104.85 101.30 157,124
Apr 28, 2023 107.20 107.90 106.55 107.90 104.24 222,986
Apr 27, 2023 105.90 107.15 105.85 106.70 103.08 143,547
Apr 26, 2023 105.55 107.30 104.90 106.45 102.84 165,387

Related Tickers

DG.PA Vinci SA
111.10
+0.86%
 
EN.PA Bouygues SA
36.17
+0.86%
 
SPIE.PA SPIE SA
34.10
-0.29%
 
BBY.L Balfour Beatty plc
364.00
+0.72%
 
GPQ2.F Williams Industrial Services Group Inc.
0.0010
0.00%
 
WLMSQ Williams Industrial Services Group Inc.
0.0001
0.00%
 
TRE.MC Técnicas Reunidas, S.A.
9.27
+2.32%
 
DEME.BR DEME Group NV
149.40
+2.05%
 
CFEB.BR Compagnie d'Entreprises CFE SA
7.68
-0.65%
 
SWEC-B.ST Sweco AB (publ)
115.70
+2.84%