Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Eiffage SA (FGR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
81.76-5.72 (-6.54%)
At close: 5:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202184.8084.8081.2281.7681.76981,092
Nov 25, 202187.0087.7686.1487.4887.48172,309
Nov 24, 202186.3687.4085.6886.9886.98283,087
Nov 23, 202184.8886.9884.8286.1686.16279,543
Nov 22, 202185.1685.6484.1085.2485.24318,244
Nov 19, 202188.0488.1484.2085.1285.12559,100
Nov 18, 202189.0089.0086.5087.6887.68285,775
Nov 17, 202190.2291.1288.8088.8088.80214,653
Nov 16, 202191.2291.5090.1490.2090.20144,022
Nov 15, 202190.3891.4889.6691.2491.24153,616
Nov 12, 202190.7290.8889.1290.7690.76152,359
Nov 11, 202191.8692.8890.8891.0291.02133,203
Nov 10, 202192.1292.9091.5291.8291.82198,651
Nov 09, 202192.0292.6691.7492.1692.16176,898
Nov 08, 202193.3094.1092.1492.1492.14244,944
Nov 05, 202190.7293.2090.2692.6492.64296,153
Nov 04, 202191.0291.3289.9090.9290.92185,677
Nov 03, 202190.9491.1289.8290.3090.30197,044
Nov 02, 202190.9690.9689.8890.8690.86229,168
Nov 01, 202189.2291.7489.0491.2291.22258,526
Oct 29, 202188.7489.0888.1688.9688.96191,010
Oct 28, 202188.7689.1087.6288.9688.96165,025
Oct 27, 202189.0089.5088.6489.0289.02146,133
Oct 26, 202187.7289.0687.4489.0689.06149,979
Oct 25, 202188.5488.7487.5687.8287.82156,526
Oct 22, 202188.2488.6887.8888.3488.34164,336
Oct 21, 202187.7688.6087.4887.8887.88146,973
Oct 20, 202187.7689.3887.7487.9687.96143,663
Oct 19, 202186.9887.7086.6487.5487.54126,523
Oct 18, 202187.0687.4286.2086.8886.88185,653
Oct 15, 202186.8487.4286.6487.2687.26113,514
Oct 14, 202186.2087.1485.3686.5286.52205,274
Oct 13, 202186.1486.1684.8485.8285.82206,740
Oct 12, 202186.1086.8485.5286.2686.26174,725
Oct 11, 202186.9287.2685.9287.1887.18150,799
Oct 08, 202187.2287.8486.2887.1887.18175,389
Oct 07, 202186.9688.1486.7287.3487.34165,480
Oct 06, 202187.0487.0485.3286.0486.04258,623
Oct 05, 202187.7088.0286.8687.7887.78195,080
Oct 04, 202187.7288.7487.2887.6687.66192,447
Oct 01, 202186.3287.7485.3687.7487.74191,784
Sep 30, 202188.8889.0087.4087.6887.68284,750
Sep 29, 202188.0088.4887.5087.9887.98214,759
Sep 28, 202189.5089.8087.0887.4687.46215,318
Sep 27, 202187.8689.9487.8689.6489.64304,068
Sep 24, 202186.3287.6286.1687.4887.48241,983
Sep 23, 202187.9888.1486.5686.5686.56232,054
Sep 22, 202186.2487.7086.1487.1887.18261,938
Sep 21, 202184.6085.9284.4285.5885.58247,562
Sep 20, 202184.0084.5280.5084.4284.42541,406
Sep 17, 202186.7887.2084.9685.1885.18472,449
Sep 16, 202186.1487.1485.7486.4286.42314,713
Sep 15, 202187.6687.8085.8885.9085.90232,054
Sep 14, 202187.8888.3487.3087.8887.88128,942
Sep 13, 202187.4088.2287.1488.0088.00205,852
Sep 10, 202189.7289.7286.6687.1287.12325,388
Sep 09, 202190.2090.2489.1889.4689.46331,951
Sep 08, 202189.1691.2088.4490.5890.58272,886
Sep 07, 202189.5089.9889.2089.2689.26144,172
Sep 06, 202191.2091.2489.5289.6489.64173,480
Sep 03, 202191.6692.4891.1091.1891.18251,875
Sep 02, 202191.1092.2691.0091.5291.52342,434
Sep 01, 202188.6091.3488.6091.1291.12313,553
Aug 31, 202188.4088.4887.3488.0288.02446,805
Aug 30, 202187.9488.4087.8688.2488.24223,578
Aug 27, 202187.5087.7486.5087.6287.62265,366
Aug 26, 202187.5087.8885.7687.4687.46383,885
Aug 25, 202186.9887.5685.6085.7285.72216,330
Aug 24, 202186.1686.4885.5886.3086.30234,861
Aug 23, 202186.0486.3285.5285.7685.76185,768
Aug 20, 202184.8285.5684.5085.3685.36207,242
Aug 19, 202185.1485.1483.5284.7684.76328,492
Aug 18, 202185.5486.3685.3886.0686.06273,528
Aug 17, 202186.0086.0284.9485.7285.72294,027
Aug 16, 202186.7687.2286.1686.3286.32212,629
Aug 13, 202187.5287.8687.3487.3887.38196,629
Aug 12, 202186.8687.9086.8687.5287.52238,183
Aug 11, 202186.2687.1886.1287.1087.10291,074
Aug 10, 202185.9686.5885.7686.0486.04199,714
Aug 09, 202187.3487.4085.9286.0886.08209,131
Aug 06, 202186.8887.8085.7887.5087.50184,745
Aug 05, 202185.2086.8885.2086.8886.88245,313
Aug 04, 202185.9886.2685.2685.6085.60214,488
Aug 03, 202186.2486.6685.5085.5085.50222,142
Aug 02, 202186.6887.1686.3886.3886.38163,046
Jul 30, 202187.3087.8685.9485.9485.94254,680
Jul 29, 202187.2888.1087.1687.2887.28185,989
Jul 28, 202186.2087.2485.8486.9086.90197,706
Jul 27, 202186.3286.5085.3486.0886.08160,933
Jul 26, 202185.4286.4885.1086.4686.46196,030
Jul 23, 202185.3086.4085.3085.9285.92216,306
Jul 22, 202184.8686.5484.8684.9284.92277,957
Jul 21, 202183.0085.0282.9884.5684.56335,284
Jul 20, 202182.9083.5881.4682.4882.48412,957
Jul 19, 202184.5084.5882.0282.4082.40488,351
Jul 16, 202185.0885.8682.2885.3885.38454,389
Jul 15, 202186.3486.3484.6485.0285.02341,067
Jul 14, 202187.2687.4685.0286.5086.50331,602
Jul 13, 202187.4887.6686.6687.6087.60277,933
Jul 12, 202186.9087.4686.0487.2287.22214,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement