U.S. Markets open in 6 hrs 11 mins

Eiffage SA (FGR.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
78.59+0.03 (+0.04%)
As of 9:04AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 201778.6278.6278.5178.5978.592,247
May 25, 201779.0179.4078.4078.5678.56225,585
May 24, 201778.2078.9378.0078.9078.90393,343
May 23, 201777.4478.2177.4078.2178.21356,458
May 22, 201777.6077.7876.9977.4877.48343,697
May 19, 201777.0077.9676.8577.4477.44548,114
May 18, 201776.9877.3476.6076.9176.91461,900
May 17, 201777.3377.4676.6477.0077.00490,562
May 16, 201778.0078.0077.0477.4277.42595,158
May 15, 201777.6977.8876.9977.8877.88272,871
May 15, 20171.5 Dividend
May 12, 201778.2078.3077.5678.3078.30278,074
May 11, 201778.6078.8877.3577.9877.98270,507
May 10, 201779.4079.8478.0278.7278.72526,998
May 09, 201779.5079.8078.9078.9078.90278,962
May 08, 201779.0079.5078.5279.4679.46338,251
May 05, 201779.4979.8077.6078.8078.80594,645
May 04, 201777.9879.5377.7779.4879.48352,005
May 03, 201778.9779.0077.6477.7777.77193,712
May 02, 201777.7678.9277.7078.9278.92284,418
Apr 28, 201778.0078.2577.3777.7677.76285,572
Apr 27, 201777.2778.0277.2678.0278.02298,256
Apr 26, 201777.8078.2777.2077.5977.59285,705
Apr 25, 201776.8077.9976.7177.9977.99471,530
Apr 24, 201774.9477.7574.5077.2277.22834,206
Apr 21, 201771.7571.8170.9571.7171.71518,994
Apr 20, 201771.7772.1971.1672.0472.04505,566
Apr 19, 201771.2171.8070.9671.8071.80372,408
Apr 18, 201772.5572.5570.5871.4571.45499,129
Apr 13, 201772.6473.0072.2772.5572.55254,766
Apr 12, 201773.2573.5072.6472.6472.64263,460
Apr 11, 201773.2073.5673.0673.2573.25515,881
Apr 10, 201773.5073.9173.3773.3773.37215,968
Apr 07, 201774.0074.0073.5273.8073.80203,126
Apr 06, 201773.4074.2073.4074.0574.05259,619
Apr 05, 201773.1573.8973.1173.4873.48238,641
Apr 04, 201773.4073.7573.0573.0873.08147,372
Apr 03, 201773.6073.9673.3573.4273.42195,999
Mar 31, 201773.1173.4772.7673.4273.42255,572
Mar 30, 201772.6073.4072.6073.2373.23160,020
Mar 29, 201772.9672.9672.4472.6272.62200,426
Mar 28, 201772.3072.7972.1872.6672.66268,854
Mar 27, 201772.1772.6572.0072.2872.28294,311
Mar 24, 201771.8272.5071.6972.4572.45248,473
Mar 23, 201771.1072.0771.0972.0072.00242,624
Mar 22, 201771.0171.2670.6071.0971.09260,639
Mar 21, 201770.9972.0270.9471.3071.30388,046
Mar 20, 201770.4971.3670.4970.9970.99227,036
Mar 17, 201769.7970.6069.7970.5870.58417,562
Mar 16, 201769.7270.3769.6269.9869.98507,102
Mar 15, 201768.6069.3568.4069.2069.20281,999
Mar 14, 201768.8068.8068.3568.6068.60215,151
Mar 13, 201768.9468.9968.4768.7268.72135,593
Mar 10, 201768.5669.5168.4068.9468.94347,293
Mar 09, 201768.0968.5068.0868.0868.08161,543
Mar 08, 201768.2068.5067.8968.3368.33169,212
Mar 07, 201768.7968.7968.0968.2068.20176,488
Mar 06, 201768.9969.1268.5568.5568.55188,373
Mar 03, 201768.2669.1567.8469.0569.05437,717
Mar 02, 201768.7669.0068.0368.3068.30296,645
Mar 01, 201768.0069.0467.8268.6368.63369,946
Feb 28, 201767.0067.4766.7667.4267.42412,127
Feb 27, 201766.6866.9165.7366.8966.89313,735
Feb 24, 201768.0068.0066.1466.4466.44472,336
Feb 23, 201770.0070.1067.7167.8267.82541,685
Feb 22, 201769.0469.2468.3268.8268.82198,819
Feb 21, 201769.4169.5068.7769.0469.04231,805
Feb 20, 201768.8069.3168.5569.2369.23281,882
Feb 17, 201768.9569.0768.2268.5068.50259,431
Feb 16, 201769.4069.4068.5168.8168.81244,409
Feb 15, 201769.5069.5069.1069.3869.38206,973
Feb 14, 201769.9970.1469.2969.4169.41246,975
Feb 13, 201769.5070.4769.3670.0070.00198,729
Feb 10, 201769.7469.8969.3069.5269.52195,783
Feb 09, 201769.9070.0069.3369.6269.62247,945
Feb 08, 201767.8769.9667.8769.9569.95381,749
Feb 07, 201767.3267.5767.0867.2867.28161,781
Feb 06, 201768.3368.3367.2667.5067.50175,965
Feb 03, 201767.5068.5867.3868.2368.23248,842
Feb 02, 201766.8567.7866.6467.4567.45261,141
Feb 01, 201766.6567.3166.5966.8866.88129,348
Jan 31, 201766.7967.0966.5866.5866.58268,881
Jan 30, 201767.5767.6466.5466.8566.85167,793
Jan 27, 201767.5867.7467.1167.6467.64169,149
Jan 26, 201768.5068.5067.5767.6567.65173,754
Jan 25, 201768.5068.7568.2968.4768.47192,151
Jan 24, 201768.5868.7668.2068.4168.41156,592
Jan 23, 201768.3568.8168.2768.7668.76185,408
Jan 20, 201768.0068.4467.6468.4168.41293,217
Jan 19, 201767.9768.0567.4367.7867.78290,246
Jan 18, 201767.4867.7466.8967.7467.74293,158
Jan 17, 201767.5167.5166.8567.2567.25168,805
Jan 16, 201768.0168.2067.6167.7167.71125,354
Jan 13, 201768.0268.5067.8568.1768.17204,096
Jan 12, 201767.9368.3067.2668.0068.00244,888
Jan 11, 201768.2068.3867.6568.0368.03266,352
Jan 10, 201767.6868.2767.2068.2468.24280,416
Jan 09, 201767.5967.6667.0367.6667.66183,634
Jan 06, 201767.1067.5066.7767.4667.46174,951
Jan 05, 201766.6867.0266.3967.0267.02232,372
*Close price adjusted for dividends and splits.
Loading more data...