Eiffage SA (EF3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:02PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 100.55 | 102.25 | 100.55 | 102.25 | 102.25 | - |
| 03 May 2024 | 100.05 | 101.45 | 100.05 | 101.45 | 101.45 | - |
| 02 May 2024 | 98.94 | 100.90 | 98.94 | 100.70 | 100.70 | - |
| 30 Apr 2024 | 99.84 | 100.65 | 99.84 | 100.50 | 100.50 | - |
| 29 Apr 2024 | 100.00 | 101.60 | 100.00 | 100.95 | 100.95 | - |
| 26 Apr 2024 | 99.20 | 100.85 | 99.20 | 100.85 | 100.85 | - |
| 25 Apr 2024 | 99.02 | 100.90 | 98.78 | 99.26 | 99.26 | - |
| 24 Apr 2024 | 99.92 | 100.95 | 99.92 | 100.40 | 100.40 | - |
| 23 Apr 2024 | 99.12 | 100.20 | 99.12 | 100.20 | 100.20 | - |
| 22 Apr 2024 | 98.42 | 99.76 | 98.42 | 99.76 | 99.76 | - |
| 19 Apr 2024 | 97.68 | 98.90 | 97.68 | 98.90 | 98.90 | - |
| 18 Apr 2024 | 97.72 | 98.94 | 97.72 | 98.70 | 98.70 | - |
| 17 Apr 2024 | 96.48 | 99.08 | 96.48 | 98.98 | 98.98 | - |
| 16 Apr 2024 | 97.92 | 97.98 | 97.40 | 97.50 | 97.50 | - |
| 15 Apr 2024 | 99.66 | 99.66 | 98.76 | 98.86 | 98.86 | - |
| 12 Apr 2024 | 97.30 | 98.76 | 97.30 | 98.54 | 98.54 | - |
| 11 Apr 2024 | 97.68 | 98.72 | 97.68 | 97.96 | 97.96 | - |
| 10 Apr 2024 | 99.34 | 100.10 | 98.60 | 98.60 | 98.60 | - |
| 09 Apr 2024 | 99.68 | 100.00 | 99.66 | 99.86 | 99.86 | - |
| 08 Apr 2024 | 98.64 | 99.82 | 98.64 | 99.82 | 99.82 | - |
| 05 Apr 2024 | 100.40 | 100.80 | 98.90 | 99.60 | 99.60 | - |
| 04 Apr 2024 | 102.50 | 103.25 | 102.50 | 102.70 | 102.70 | - |
| 03 Apr 2024 | 102.10 | 103.40 | 102.10 | 103.40 | 103.40 | - |
| 02 Apr 2024 | 104.40 | 104.95 | 103.30 | 103.30 | 103.30 | - |
| 28 Mar 2024 | 104.30 | 105.40 | 104.30 | 105.40 | 105.40 | - |
| 27 Mar 2024 | 103.55 | 105.30 | 103.55 | 105.30 | 105.30 | - |
| 26 Mar 2024 | 102.95 | 104.50 | 102.95 | 104.50 | 104.50 | - |
| 25 Mar 2024 | 102.50 | 103.90 | 102.50 | 103.90 | 103.90 | - |
| 22 Mar 2024 | 103.30 | 105.40 | 103.30 | 103.75 | 103.75 | - |
| 21 Mar 2024 | 103.70 | 104.50 | 103.70 | 104.50 | 104.50 | - |
| 20 Mar 2024 | 102.30 | 103.65 | 102.30 | 103.65 | 103.65 | - |
| 19 Mar 2024 | 101.95 | 103.50 | 101.95 | 103.35 | 103.35 | - |
| 18 Mar 2024 | 102.15 | 103.45 | 102.15 | 103.10 | 103.10 | - |
| 15 Mar 2024 | 101.50 | 103.60 | 101.50 | 103.20 | 103.20 | - |
| 14 Mar 2024 | 102.20 | 103.10 | 102.20 | 102.25 | 102.25 | - |
| 13 Mar 2024 | 102.50 | 103.85 | 102.50 | 103.55 | 103.55 | - |
| 12 Mar 2024 | 103.30 | 103.45 | 102.75 | 103.10 | 103.10 | - |
| 11 Mar 2024 | 101.10 | 103.00 | 101.10 | 102.70 | 102.70 | - |
| 08 Mar 2024 | 103.35 | 103.80 | 102.55 | 102.55 | 102.55 | - |
| 07 Mar 2024 | 100.40 | 103.95 | 100.40 | 103.95 | 103.95 | - |
| 06 Mar 2024 | 99.82 | 101.85 | 99.82 | 101.70 | 101.70 | - |
| 05 Mar 2024 | 98.52 | 100.90 | 98.52 | 100.90 | 100.90 | - |
| 04 Mar 2024 | 99.14 | 100.35 | 99.14 | 99.90 | 99.90 | - |
| 01 Mar 2024 | 100.55 | 100.55 | 99.64 | 99.90 | 99.90 | - |
| 29 Feb 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| 28 Feb 2024 | 96.84 | 97.72 | 96.34 | 96.60 | 96.60 | - |
| 27 Feb 2024 | 96.70 | 97.84 | 96.70 | 97.48 | 97.48 | - |
| 26 Feb 2024 | 97.44 | 98.50 | 97.44 | 97.62 | 97.62 | - |
| 23 Feb 2024 | 97.30 | 98.46 | 97.30 | 98.46 | 98.46 | - |
| 22 Feb 2024 | 97.10 | 98.06 | 97.10 | 97.98 | 97.98 | - |
| 21 Feb 2024 | 95.72 | 97.50 | 95.72 | 97.16 | 97.16 | - |
| 20 Feb 2024 | 95.50 | 96.66 | 95.50 | 96.40 | 96.40 | - |
| 19 Feb 2024 | 95.54 | 96.76 | 95.54 | 96.16 | 96.16 | - |
| 16 Feb 2024 | 96.20 | 97.80 | 96.20 | 96.72 | 96.72 | - |
| 15 Feb 2024 | 95.56 | 97.22 | 95.56 | 97.08 | 97.08 | - |
| 14 Feb 2024 | 94.74 | 96.12 | 94.74 | 96.06 | 96.06 | - |
| 13 Feb 2024 | 95.20 | 96.24 | 95.20 | 95.84 | 95.84 | - |
| 12 Feb 2024 | 95.26 | 96.44 | 95.26 | 96.44 | 96.44 | 800 |
| 09 Feb 2024 | 95.84 | 96.40 | 95.72 | 95.88 | 95.88 | - |
| 08 Feb 2024 | 96.34 | 96.80 | 96.34 | 96.74 | 96.74 | - |
| 07 Feb 2024 | 96.90 | 97.82 | 96.90 | 96.96 | 96.96 | - |
| 06 Feb 2024 | 96.08 | 97.84 | 96.08 | 97.84 | 97.84 | - |
| 05 Feb 2024 | 95.72 | 97.34 | 95.72 | 96.78 | 96.78 | - |
| 02 Feb 2024 | 95.34 | 96.88 | 95.34 | 96.72 | 96.72 | - |
| 01 Feb 2024 | 97.22 | 97.22 | 95.86 | 95.98 | 95.98 | - |
| 31 Jan 2024 | 95.42 | 97.68 | 95.42 | 97.18 | 97.18 | - |
| 30 Jan 2024 | 95.64 | 97.98 | 95.64 | 97.02 | 97.02 | - |
| 29 Jan 2024 | 97.44 | 98.00 | 95.76 | 95.76 | 95.76 | - |
| 26 Jan 2024 | 97.44 | 98.72 | 97.44 | 98.34 | 98.34 | - |
| 25 Jan 2024 | 97.98 | 98.44 | 97.88 | 98.32 | 98.32 | - |
| 24 Jan 2024 | 97.74 | 99.14 | 97.74 | 99.02 | 99.02 | - |
| 23 Jan 2024 | 97.98 | 98.74 | 97.94 | 98.26 | 98.26 | - |
| 22 Jan 2024 | 96.16 | 98.56 | 96.16 | 98.56 | 98.56 | - |
| 19 Jan 2024 | 96.80 | 97.30 | 96.46 | 96.46 | 96.46 | 129 |
| 18 Jan 2024 | 95.52 | 96.96 | 95.52 | 96.80 | 96.80 | 21 |
| 17 Jan 2024 | 96.06 | 97.32 | 96.06 | 96.18 | 96.18 | - |
| 16 Jan 2024 | 96.96 | 98.36 | 96.96 | 97.78 | 97.78 | - |
| 15 Jan 2024 | 98.06 | 98.30 | 97.90 | 97.94 | 97.94 | - |
| 12 Jan 2024 | 96.74 | 98.58 | 96.74 | 98.58 | 98.58 | - |
| 11 Jan 2024 | 97.14 | 98.12 | 97.14 | 97.26 | 97.26 | - |
| 10 Jan 2024 | 96.88 | 97.48 | 96.88 | 97.08 | 97.08 | - |
| 09 Jan 2024 | 96.80 | 97.50 | 96.80 | 97.50 | 97.50 | - |
| 08 Jan 2024 | 95.96 | 97.46 | 95.96 | 97.46 | 97.46 | - |
| 05 Jan 2024 | 96.28 | 96.80 | 96.18 | 96.80 | 96.80 | - |
| 04 Jan 2024 | 95.48 | 97.28 | 95.48 | 97.28 | 97.28 | - |
| 03 Jan 2024 | 96.36 | 96.86 | 95.96 | 96.04 | 96.04 | - |
| 02 Jan 2024 | 95.88 | 97.74 | 95.88 | 97.56 | 97.56 | - |
| 29 Dec 2023 | 95.94 | 96.90 | 95.94 | 96.90 | 96.90 | - |
| 28 Dec 2023 | 96.00 | 96.72 | 96.00 | 96.62 | 96.62 | 150 |
| 27 Dec 2023 | 95.60 | 96.48 | 95.60 | 96.40 | 96.40 | - |
| 22 Dec 2023 | 94.78 | 96.48 | 94.78 | 96.20 | 96.20 | - |
| 21 Dec 2023 | 94.34 | 95.66 | 94.34 | 95.66 | 95.66 | - |
| 20 Dec 2023 | 94.26 | 95.50 | 94.26 | 95.22 | 95.22 | - |
| 19 Dec 2023 | 93.78 | 95.20 | 93.78 | 94.94 | 94.94 | - |
| 18 Dec 2023 | 95.82 | 96.10 | 95.32 | 95.32 | 95.32 | - |
| 15 Dec 2023 | 96.54 | 97.76 | 96.54 | 96.96 | 96.96 | - |
| 14 Dec 2023 | 95.38 | 97.42 | 95.38 | 97.36 | 97.36 | - |
| 13 Dec 2023 | 95.70 | 96.56 | 95.70 | 96.10 | 96.10 | - |
| 12 Dec 2023 | 95.66 | 97.12 | 95.66 | 96.70 | 96.70 | - |
| 11 Dec 2023 | 95.56 | 96.52 | 95.56 | 96.52 | 96.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.