UK markets closed

Eiffage SA (0NPT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
86.88-0.83 (-0.95%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024100.10101.2098.88100.70100.709,239
25 Apr 2024100.25101.1599.0299.4999.4947,625
24 Apr 2024100.64101.35100.20100.24100.24226,152
23 Apr 2024100.29100.7599.24100.16100.1665,173
22 Apr 202499.63100.2098.2299.8399.8362,845
19 Apr 202498.6799.9098.0898.8298.8244,026
18 Apr 202498.5899.4898.6099.2999.2968,453
17 Apr 202497.8199.2497.2098.3398.33154,712
16 Apr 202497.9699.2496.9897.6297.621,009,723
15 Apr 202499.91101.2597.9098.8198.81188,373
12 Apr 202498.2199.1897.2098.4998.4994,737
11 Apr 202498.7899.7897.6898.1198.11111,530
10 Apr 2024100.68101.4098.5699.1999.1973,897
09 Apr 2024100.68101.4099.51100.11100.1159,176
08 Apr 202499.81101.0099.22100.76100.7693,893
05 Apr 2024101.88103.1598.9699.8399.83114,278
04 Apr 2024103.83103.80102.45103.02103.0267,619
03 Apr 2024103.44103.70103.15103.43103.4346,828
02 Apr 2024104.25105.65103.25103.72103.7297,595
28 Mar 2024105.30106.10104.60105.13105.1380,734
27 Mar 2024104.82105.47104.10105.46105.4651,189
26 Mar 2024103.73104.80103.60104.55104.5571,212
25 Mar 2024104.00104.45103.30103.82103.82220,646
22 Mar 2024104.35105.55103.65104.12104.12260,036
21 Mar 2024104.39105.40103.40104.55104.5571,404
20 Mar 2024103.44105.00103.30103.80103.8033,322
19 Mar 2024103.00105.00103.10103.80103.80189,948
18 Mar 2024102.49103.95102.15103.31103.3161,866
15 Mar 2024102.49103.85101.95102.82102.82994,413
14 Mar 2024102.93103.65102.35102.71102.71131,935
13 Mar 2024103.68104.35102.70102.98102.98125,304
12 Mar 2024103.00103.65102.20103.31103.318,469
11 Mar 2024102.25103.80102.00102.83102.8394,805
08 Mar 2024103.88104.65102.50103.43103.43856,185
07 Mar 2024101.54104.30100.85103.63103.63364,612
06 Mar 2024100.59102.30101.00101.91101.91408,134
05 Mar 202499.00101.3099.52101.26101.2649,246
04 Mar 2024100.49100.6099.66100.12100.1251,611
01 Mar 2024100.64101.3099.2299.8599.85352,387
29 Feb 202497.45102.6096.72100.65100.65344,337
28 Feb 202498.0098.0296.3197.0097.00131,027
27 Feb 202497.0098.2296.5897.8697.8690,600
26 Feb 202498.7199.2097.5097.6097.60452,865
23 Feb 202498.2998.6497.6498.6298.62317,187
22 Feb 202497.9298.6696.7098.1798.17333,814
21 Feb 202496.2197.6895.8497.2997.29160,377
20 Feb 202496.5497.2895.9896.4796.4753,857
19 Feb 202496.2597.2495.9696.6396.63147,933
16 Feb 202497.4598.0896.2497.6197.6176,129
15 Feb 202496.4897.4895.4896.9996.9949,198
14 Feb 202495.7696.5095.1896.1396.1382,312
13 Feb 202496.2196.9295.6295.9295.9258,338
12 Feb 202495.9296.5295.1496.3596.3533,428
09 Feb 202496.5997.4095.3695.9595.9549,531
08 Feb 202496.9097.1096.2296.8296.8298,538
07 Feb 202497.6898.0096.9696.9796.97123,360
06 Feb 202497.2197.9697.2297.7997.79129,858
05 Feb 202496.6797.6895.9496.9796.9778,478
02 Feb 202496.2597.1695.4496.6796.6783,645
01 Feb 202497.2697.6895.8496.0796.07305,875
31 Jan 202496.9797.9895.8497.1197.11115,027
30 Jan 202497.4598.4096.0297.5397.53430,855
29 Jan 202498.0199.1896.0496.5896.58181,446
26 Jan 202498.2099.0297.8098.4198.41348,681
25 Jan 202498.4999.5697.9698.3498.3497,682
24 Jan 202498.4499.2697.4499.0099.0048,456
23 Jan 202498.8799.2498.0298.2698.26130,488
22 Jan 202497.2198.9696.5298.5898.58108,645
19 Jan 202497.0097.5096.3896.7896.7869,518
18 Jan 202496.0197.1095.6296.9496.94187,374
17 Jan 202497.2698.6895.7096.4096.40159,959
16 Jan 202498.4999.0897.4298.0998.09147,361
15 Jan 202497.6499.0097.7498.2298.2256,832
12 Jan 202497.6399.0096.3498.3398.33124,527
11 Jan 202497.2998.3096.9097.4097.4048,011
10 Jan 202497.5397.7096.9297.5297.5261,008
09 Jan 202497.4498.3695.0297.9797.9759,638
08 Jan 202496.5997.7696.2897.6697.66108,993
05 Jan 202496.7797.7695.9697.1897.1865,627
04 Jan 202496.2097.7695.6497.0697.0669,496
03 Jan 202497.0597.9295.9496.3296.3264,291
02 Jan 202497.0198.1096.4297.3497.3492,651
29 Dec 202396.7897.4896.1897.0197.01107,982
28 Dec 202396.8697.1296.6096.8096.8060,783
27 Dec 202396.5397.1095.8896.7596.7532,692
22 Dec 202396.2996.7095.4696.6596.6545,308
21 Dec 202394.7596.2894.7495.9495.9470,715
20 Dec 202395.1595.9694.7295.6895.6894,538
19 Dec 202395.1195.4494.2095.0495.0439,364
18 Dec 202396.5997.3294.5896.0096.00118,501
15 Dec 202397.5897.9496.5897.0997.09324,719
14 Dec 202396.6497.9096.4297.5797.57185,517
13 Dec 202396.8296.9095.5096.3696.3635,952
12 Dec 202396.3397.4895.7696.9196.9177,800
11 Dec 202396.4996.7495.6296.5696.5676,187
08 Dec 202395.7896.7695.1896.3196.31100,742
07 Dec 202395.5796.2094.9695.7695.7617,883
06 Dec 202395.2295.8694.9495.6195.613,972,492
05 Dec 202393.6495.1893.1895.1895.1862,919
04 Dec 202393.6294.4693.2093.6393.6317,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...