UK markets closed

Eiffage SA (EFGSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.52+0.39 (+2.04%)
At close: 03:13PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202419.1219.1418.8818.8818.881,769
20 Jun 202419.3419.6618.9219.2519.255,552
18 Jun 202418.7818.9718.4218.4218.423,676
17 Jun 202418.6618.6618.3918.4618.46864
14 Jun 202418.5018.7017.9417.9417.942,892
13 Jun 202419.4019.4318.9518.9518.952,557
12 Jun 202420.1420.1419.3319.3319.331,767
11 Jun 202420.1220.1619.3319.3319.3314,197
10 Jun 202420.1920.1920.0720.1220.12985
07 Jun 202421.8822.4321.8822.4322.431,136
06 Jun 202422.0822.5821.8721.8721.871,913
05 Jun 202422.2522.6222.2522.6222.62351
04 Jun 202422.4122.4122.4122.4122.41-
03 Jun 202422.5723.2022.4122.4122.413,855
31 May 202422.2122.2122.2122.2122.21-
30 May 202421.9322.3521.9322.2122.211,124
29 May 202421.8722.0321.8721.9321.934,094
28 May 202422.1622.2522.1422.1422.14752
24 May 202421.8621.8621.8621.8621.86-
23 May 202421.9322.0221.8121.8621.86969
22 May 202422.0422.0422.0422.0422.04229
21 May 202422.0322.0322.0322.0322.03222
20 May 202422.2222.3621.9321.9321.9357,416
17 May 202422.7022.7022.6422.6422.642,637
16 May 202422.6823.5422.3723.5023.508,504
16 May 20240.886666 Dividend
15 May 202423.4323.4323.3923.3922.50864
14 May 202423.0423.0423.0423.0422.17-
13 May 202422.5423.0422.5423.0422.17408
10 May 202422.4722.4722.4722.4721.62-
09 May 202422.4722.4722.4722.4721.62-
08 May 202422.4722.4722.4722.4721.62257
07 May 202422.3122.3122.3122.3121.46224
06 May 202421.9521.9521.9521.9521.12299
03 May 202421.7721.8221.6521.8220.994,021
02 May 202421.5621.5620.8520.8520.061,198
01 May 202419.9319.9319.9319.9319.17279
30 Apr 202421.1821.1821.1821.1820.37711
29 Apr 202421.4222.0921.4221.8521.023,162
26 Apr 202421.6622.2721.5621.5620.74500
25 Apr 202421.1921.1921.1921.1920.39359
24 Apr 202421.3421.3421.2421.2420.43433
23 Apr 202421.2921.4321.2921.4320.62851
22 Apr 202421.1121.2221.1121.2220.41839
19 Apr 202421.0521.0521.0421.0420.241,166
18 Apr 202420.9621.2020.7420.7419.95944
17 Apr 202420.6120.8020.6120.8020.011,336
16 Apr 202420.3220.4520.3220.4519.681,679
15 Apr 202421.3321.3320.6820.7319.952,882
12 Apr 202420.9220.9620.8720.8720.081,656
11 Apr 202421.0521.0920.7521.0920.293,781
10 Apr 202421.2521.3521.2521.3320.523,094
09 Apr 202421.6721.6721.5921.6620.843,278
08 Apr 202421.7321.7321.7321.7320.91311
05 Apr 202421.7121.7121.4321.6120.792,946
04 Apr 202422.1122.1121.9622.0821.241,124
03 Apr 202422.1122.1122.1122.1121.27403
02 Apr 202422.3722.3722.0222.2221.38553
01 Apr 202422.8522.8522.8522.8521.98-
28 Mar 202422.8522.8522.8522.8521.98218
27 Mar 202422.9522.9522.9522.9522.08371
26 Mar 202422.9522.9522.9522.9522.0837,968
25 Mar 202422.5122.6722.5122.6721.81448
22 Mar 202422.7322.7322.7322.7321.87-
21 Mar 202423.2023.3222.7322.7321.871,299
20 Mar 202423.0023.2122.5822.6521.791,409
19 Mar 202422.7022.7022.0722.2621.42480
18 Mar 202423.0123.0123.0123.0122.14397
15 Mar 202423.0823.0822.6023.0822.21781
14 Mar 202422.4122.6322.3322.4121.562,118
13 Mar 202422.7923.2322.5722.6621.803,378
12 Mar 202422.6022.6422.3322.3321.483,258
11 Mar 202422.5022.7322.4222.7321.873,052
08 Mar 202423.1123.1122.2522.6321.773,042
07 Mar 202422.7722.9822.5922.5921.732,517
06 Mar 202422.2922.2921.8522.1021.272,108
05 Mar 202422.0422.0421.6221.6220.802,844
04 Mar 202421.7721.7721.7721.7720.94299
01 Mar 202421.0021.0021.0021.0020.20-
29 Feb 202421.0021.0021.0021.0020.20-
28 Feb 202421.0021.0021.0021.0020.20-
27 Feb 202421.2321.2321.0021.0020.20383
26 Feb 202421.0121.0121.0121.0120.21167
23 Feb 202421.3221.3221.3221.3220.51-
22 Feb 202421.5421.5420.9821.3220.51460
21 Feb 202420.9120.9120.9120.9120.12-
20 Feb 202420.9120.9120.9120.9120.12251
16 Feb 202420.5020.5020.5020.5019.72-
15 Feb 202420.5020.5020.5020.5019.72-
14 Feb 202420.5020.5020.5020.5019.721,017
13 Feb 202420.7220.7220.2220.3319.561,271
12 Feb 202421.1121.1121.1121.1120.31-
09 Feb 202420.5621.1120.5621.1120.31466
08 Feb 202421.2621.2621.2621.2620.46-
07 Feb 202420.7421.2620.7421.2620.46413
06 Feb 202421.2321.2320.7120.7119.92331
05 Feb 202420.8620.8620.7320.7319.94514
02 Feb 202420.9220.9220.9220.9220.13-
01 Feb 202420.9320.9320.9220.9220.131,184
31 Jan 202421.2421.2421.2421.2420.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...