Advertisement
Advertisement
U.S. Markets open in 38 mins
S&P Futures
4,083.50 +26.00 (+0.64%) Dow Futures
33,103.00 +200.00 (+0.61%) Nasdaq Futures
13,060.00 +95.00 (+0.73%) Russell 2000 Futures
1,799.80 +15.50 (+0.87%) Crude Oil
73.86 +0.89 (+1.22%) Gold
1,969.60 +2.70 (+0.14%)
Eiffage S.A. (ADRs) (EF30.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 12:58PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | - |
| Mar 27, 2023 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | - |
| Mar 24, 2023 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | - |
| Mar 23, 2023 | 19.44 | 19.63 | 19.00 | 19.30 | 19.30 | - |
| Mar 22, 2023 | 19.80 | 19.83 | 19.70 | 19.70 | 19.70 | - |
| Mar 21, 2023 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - |
| Mar 20, 2023 | 18.69 | 19.70 | 18.69 | 19.60 | 19.60 | - |
| Mar 17, 2023 | 19.30 | 19.51 | 18.80 | 19.40 | 19.40 | - |
| Mar 16, 2023 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | - |
| Mar 15, 2023 | 19.90 | 20.02 | 19.10 | 19.50 | 19.50 | - |
| Mar 14, 2023 | 19.50 | 20.08 | 19.50 | 19.90 | 19.90 | - |
| Mar 13, 2023 | 19.90 | 19.93 | 19.49 | 19.50 | 19.50 | - |
| Mar 10, 2023 | 19.73 | 20.20 | 19.73 | 20.20 | 20.20 | - |
| Mar 09, 2023 | 20.20 | 20.40 | 20.19 | 20.40 | 20.40 | - |
| Mar 08, 2023 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | - |
| Mar 07, 2023 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| Mar 06, 2023 | 19.81 | 20.40 | 19.81 | 20.40 | 20.40 | - |
| Mar 03, 2023 | 19.90 | 21.40 | 19.90 | 21.40 | 21.40 | - |
| Mar 02, 2023 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | - |
| Mar 01, 2023 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | - |
| Feb 28, 2023 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - |
| Feb 27, 2023 | 19.78 | 20.20 | 19.78 | 20.20 | 20.20 | - |
| Feb 24, 2023 | 19.91 | 20.02 | 19.70 | 19.90 | 19.90 | - |
| Feb 23, 2023 | 19.90 | 20.02 | 19.86 | 19.99 | 19.99 | - |
| Feb 22, 2023 | 19.90 | 20.20 | 19.77 | 20.20 | 20.20 | - |
| Feb 21, 2023 | 20.00 | 20.20 | 19.64 | 20.20 | 20.20 | - |
| Feb 20, 2023 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - |
| Feb 17, 2023 | 19.50 | 19.78 | 19.50 | 19.78 | 19.78 | - |
| Feb 16, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Feb 15, 2023 | 19.85 | 20.00 | 19.74 | 20.00 | 20.00 | - |
| Feb 14, 2023 | 19.55 | 19.90 | 19.55 | 19.90 | 19.90 | - |
| Feb 13, 2023 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | - |
| Feb 10, 2023 | 19.20 | 19.27 | 18.57 | 18.57 | 18.57 | - |
| Feb 09, 2023 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - |
| Feb 08, 2023 | 18.80 | 19.22 | 18.80 | 19.22 | 19.22 | - |
| Feb 07, 2023 | 18.82 | 19.20 | 18.82 | 19.20 | 19.20 | - |
| Feb 06, 2023 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - |
| Feb 03, 2023 | 19.00 | 19.20 | 18.77 | 19.20 | 19.20 | - |
| Feb 02, 2023 | 19.10 | 19.20 | 18.98 | 19.20 | 19.20 | - |
| Feb 01, 2023 | 18.76 | 19.30 | 18.76 | 19.20 | 19.20 | - |
| Jan 31, 2023 | 18.62 | 18.90 | 18.62 | 18.90 | 18.90 | - |
| Jan 30, 2023 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - |
| Jan 27, 2023 | 18.80 | 19.13 | 18.80 | 18.90 | 18.90 | - |
| Jan 26, 2023 | 18.80 | 19.10 | 18.68 | 19.10 | 19.10 | - |
| Jan 25, 2023 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | - |
| Jan 24, 2023 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | - |
| Jan 23, 2023 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - |
| Jan 20, 2023 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | - |
| Jan 19, 2023 | 18.67 | 18.80 | 18.53 | 18.70 | 18.70 | - |
| Jan 18, 2023 | 18.46 | 19.00 | 18.46 | 19.00 | 19.00 | - |
| Jan 17, 2023 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - |
| Jan 16, 2023 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | - |
| Jan 13, 2023 | 18.20 | 18.47 | 18.20 | 18.40 | 18.40 | - |
| Jan 12, 2023 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - |
| Jan 11, 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - |
| Jan 10, 2023 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Jan 09, 2023 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | - |
| Jan 06, 2023 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | - |
| Jan 05, 2023 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | - |
| Jan 04, 2023 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | - |
| Jan 03, 2023 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | - |
| Jan 02, 2023 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | - |
| Dec 30, 2022 | 17.70 | 17.82 | 17.69 | 17.70 | 17.70 | - |
| Dec 29, 2022 | 17.60 | 17.74 | 17.60 | 17.74 | 17.74 | - |
| Dec 28, 2022 | 17.90 | 17.93 | 17.85 | 17.90 | 17.90 | - |
| Dec 27, 2022 | 17.90 | 18.09 | 17.90 | 18.02 | 18.02 | - |
| Dec 23, 2022 | 17.90 | 17.95 | 17.36 | 17.36 | 17.36 | - |
| Dec 22, 2022 | 18.00 | 18.06 | 17.97 | 17.99 | 17.99 | - |
| Dec 21, 2022 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - |
| Dec 20, 2022 | 17.50 | 17.80 | 17.17 | 17.80 | 17.80 | - |
| Dec 19, 2022 | 17.60 | 17.69 | 17.60 | 17.69 | 17.69 | - |
| Dec 16, 2022 | 17.80 | 17.80 | 17.49 | 17.60 | 17.60 | - |
| Dec 15, 2022 | 17.90 | 18.14 | 17.86 | 17.86 | 17.86 | - |
| Dec 14, 2022 | 18.10 | 18.20 | 18.04 | 18.20 | 18.20 | - |
| Dec 13, 2022 | 18.10 | 18.23 | 18.08 | 18.23 | 18.23 | - |
| Dec 12, 2022 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Dec 09, 2022 | 18.40 | 18.60 | 18.35 | 18.60 | 18.60 | - |
| Dec 08, 2022 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | - |
| Dec 07, 2022 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - |
| Dec 06, 2022 | 18.20 | 18.43 | 18.20 | 18.32 | 18.32 | - |
| Dec 05, 2022 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - |
| Dec 02, 2022 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | - |
| Dec 01, 2022 | 18.10 | 18.40 | 18.03 | 18.40 | 18.40 | - |
| Nov 30, 2022 | 18.10 | 18.20 | 18.05 | 18.06 | 18.06 | - |
| Nov 29, 2022 | 18.00 | 18.12 | 18.00 | 18.05 | 18.05 | - |
| Nov 28, 2022 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - |
| Nov 25, 2022 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - |
| Nov 24, 2022 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - |
| Nov 23, 2022 | 18.10 | 18.30 | 18.07 | 18.20 | 18.20 | - |
| Nov 22, 2022 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | - |
| Nov 21, 2022 | 17.79 | 18.05 | 17.79 | 18.04 | 18.04 | - |
| Nov 18, 2022 | 17.06 | 18.00 | 17.06 | 18.00 | 18.00 | - |
| Nov 17, 2022 | 16.88 | 17.70 | 16.88 | 17.70 | 17.70 | - |
| Nov 16, 2022 | 17.80 | 18.00 | 17.77 | 18.00 | 18.00 | - |
| Nov 15, 2022 | 17.73 | 18.10 | 17.73 | 18.10 | 18.10 | - |
| Nov 14, 2022 | 17.80 | 17.90 | 17.71 | 17.90 | 17.90 | - |
| Nov 11, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Nov 10, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
