UK markets close in 5 hours 20 minutes

Eiffage SA (FGR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
105.30-0.15 (-0.14%)
As of 11:53AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024105.35105.40104.55105.30105.3029,562
27 Mar 2024104.85105.45104.80105.45105.45166,340
26 Mar 2024103.60104.85103.50104.75104.75134,397
25 Mar 2024103.95104.15103.25103.80103.80202,378
22 Mar 2024104.60105.55103.55103.80103.80244,208
21 Mar 2024104.80105.25104.15104.65104.65210,000
20 Mar 2024103.60104.05103.30104.05104.05135,799
19 Mar 2024103.10103.80103.05103.80103.80161,962
18 Mar 2024102.85103.90102.80103.25103.25154,367
15 Mar 2024102.55103.95102.55102.80102.80399,219
14 Mar 2024103.00103.35102.25102.80102.80173,698
13 Mar 2024103.70104.05103.00103.00103.00200,213
12 Mar 2024103.00103.65102.75103.35103.35180,817
11 Mar 2024102.60103.50102.50102.85102.85147,031
08 Mar 2024103.95104.00102.50103.15103.15198,475
07 Mar 2024101.45104.40101.10103.90103.90286,660
06 Mar 2024101.45102.25100.95101.50101.50201,249
05 Mar 202499.60101.2599.60101.20101.20154,256
04 Mar 2024100.30100.6599.6499.7899.78175,208
01 Mar 2024100.80100.8099.58100.00100.00180,012
29 Feb 202497.96102.6097.68100.65100.65592,500
28 Feb 202498.0298.0496.1897.3297.32171,518
27 Feb 202497.1898.2697.1297.9497.94195,030
26 Feb 202498.5698.7697.4897.5097.50178,544
23 Feb 202498.2098.6697.6498.6098.60138,030
22 Feb 202497.9498.6297.3698.2298.22172,094
21 Feb 202496.4897.7096.3697.3097.30219,972
20 Feb 202496.5696.8896.3896.4296.42140,604
19 Feb 202496.3896.9495.9696.6896.6895,066
16 Feb 202497.6897.9696.6696.6696.66196,048
15 Feb 202496.7497.4496.7496.8496.84150,924
14 Feb 202495.7696.4095.5696.0696.06176,195
13 Feb 202496.2896.4495.6095.9295.92161,054
12 Feb 202496.1096.4695.9896.3496.34112,740
09 Feb 202496.6096.8495.2095.7295.72184,382
08 Feb 202496.9097.1296.1096.8096.80197,871
07 Feb 202497.7498.1896.9296.9896.98158,782
06 Feb 202497.2898.0097.0497.9097.90189,098
05 Feb 202496.6697.7296.5497.0497.04136,750
02 Feb 202496.4897.2096.3096.5296.52178,260
01 Feb 202496.5297.2095.7896.0296.02205,609
31 Jan 202496.9898.0496.6297.0897.08257,059
30 Jan 202497.2498.6296.4296.4296.42293,532
29 Jan 202498.4898.4895.7696.6096.60347,088
26 Jan 202498.8699.0497.9698.3698.36299,800
25 Jan 202498.8098.8897.9698.4098.40150,038
24 Jan 202498.4699.2898.3298.9698.96129,885
23 Jan 202499.0699.2498.0098.0498.04138,722
22 Jan 202497.3298.9897.3298.7898.78174,363
19 Jan 202497.3697.4896.5296.5296.52152,942
18 Jan 202496.4097.1295.5096.9896.98259,976
17 Jan 202497.4097.5496.0696.4096.40196,852
16 Jan 202498.0298.6497.7498.0898.08201,902
15 Jan 202498.1898.4897.9098.4898.48142,781
12 Jan 202497.6499.0897.6498.3498.34171,005
11 Jan 202497.9898.2896.9496.9496.94139,669
10 Jan 202497.6697.7496.9897.5097.50161,264
09 Jan 202497.5498.1697.0097.9897.98121,147
08 Jan 202496.9497.7696.1897.7697.76100,567
05 Jan 202496.9097.2695.8897.1697.16138,657
04 Jan 202496.2297.7696.2297.7697.76136,475
03 Jan 202497.1897.3495.9296.3096.30135,108
02 Jan 202497.2498.1297.0297.3297.32113,858
29 Dec 202396.9897.1496.7097.0297.02134,392
28 Dec 202397.0097.1696.6096.7896.78112,131
27 Dec 202396.5096.8096.1096.7696.76112,040
22 Dec 202396.2896.7095.9696.5296.52128,101
21 Dec 202395.1896.1295.1296.1296.12124,975
20 Dec 202395.3495.7094.7095.7095.70155,984
19 Dec 202394.7895.4694.5295.3095.30141,257
18 Dec 202396.5096.6294.5894.7894.78163,698
15 Dec 202397.8698.0496.5496.7296.72544,581
14 Dec 202396.5297.9096.5297.7697.76239,662
13 Dec 202396.8696.8695.5095.6495.64131,719
12 Dec 202396.3097.5096.2496.9096.90188,327
11 Dec 202396.3096.7495.5496.5696.56150,097
08 Dec 202395.8496.8095.7896.2896.28151,748
07 Dec 202395.5495.8095.1495.7695.76135,869
06 Dec 202395.2895.9694.8495.6295.62126,825
05 Dec 202393.2695.2493.1895.1895.18178,938
04 Dec 202393.7094.1293.4293.5493.5499,018
01 Dec 202393.4294.0293.0493.8893.88154,818
30 Nov 202392.9093.4292.8493.0093.00593,514
29 Nov 202391.2093.2891.1292.7692.76157,602
28 Nov 202390.8091.3890.6091.3891.38212,025
27 Nov 202391.1491.6490.7691.0491.04206,194
24 Nov 202390.6291.8090.5291.3891.38139,479
23 Nov 202390.6890.9290.4290.6690.6663,488
22 Nov 202390.5691.2890.5090.6090.60125,333
21 Nov 202391.2691.3290.1290.5690.56154,505
20 Nov 202390.8691.4090.4091.3491.34205,966
17 Nov 202388.7291.3088.7290.7490.74279,582
16 Nov 202387.6288.0887.3287.3287.32173,247
15 Nov 202387.6688.4087.2287.8887.88199,973
14 Nov 202386.6287.7086.1687.4287.42229,665
13 Nov 202386.5886.7285.8686.3286.32193,624
10 Nov 202386.2286.3885.4686.1686.16154,366
09 Nov 202386.2286.7685.0686.6686.66185,292
08 Nov 202386.3287.2485.7287.0087.00152,952
07 Nov 202387.2087.2086.2287.0487.04167,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...