Paris - Delayed Quote EUR

Eiffage SA (FGR.PA)

123.60

+2.55

+(2.11%)

At close: 5:29:33 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	121.10	124.00	121.05	123.60	123.60	84,635
May 13, 2025	121.45	122.00	120.70	121.05	121.05	162,165
May 12, 2025	123.65	124.60	121.05	121.25	121.25	149,926
May 9, 2025	123.90	124.65	123.20	123.40	123.40	125,454
May 8, 2025	123.15	123.80	122.65	123.40	123.40	187,899
May 7, 2025	123.05	123.35	121.80	122.45	122.45	164,670
May 6, 2025	122.90	123.80	120.55	122.10	122.10	211,281
May 5, 2025	122.40	123.50	122.40	123.40	123.40	79,825
May 2, 2025	121.50	123.30	120.95	122.40	122.40	344,839
Apr 30, 2025	119.35	119.90	118.00	119.75	119.75	308,565
Apr 29, 2025	117.45	119.00	117.45	118.45	118.45	146,049
Apr 28, 2025	116.00	118.25	115.80	117.20	117.20	247,260
Apr 25, 2025	114.60	115.70	113.85	115.50	115.50	230,196
Apr 24, 2025	113.30	114.20	112.65	114.20	114.20	176,006
Apr 23, 2025	113.95	114.55	111.30	114.10	114.10	274,133
Apr 22, 2025	113.80	115.00	111.80	113.90	113.90	220,094
Apr 17, 2025	112.50	113.80	112.30	113.55	113.55	205,395
Apr 16, 2025	111.75	113.20	111.45	113.20	113.20	248,259
Apr 15, 2025	108.00	112.35	108.00	112.15	112.15	354,685
Apr 14, 2025	106.90	108.55	105.95	108.50	108.50	204,689
Apr 11, 2025	105.55	106.50	103.55	104.35	104.35	220,596
Apr 10, 2025	109.10	109.10	104.20	104.35	104.35	258,648
Apr 9, 2025	101.60	103.00	100.40	101.05	101.05	380,417
Apr 8, 2025	102.55	104.85	101.40	103.45	103.45	312,562
Apr 7, 2025	97.64	105.10	95.88	100.75	100.75	395,261
Apr 4, 2025	108.80	108.80	103.15	104.20	104.20	380,603
Apr 3, 2025	107.95	111.20	107.40	110.10	110.10	341,311
Apr 2, 2025	107.80	109.40	107.80	109.25	109.25	169,477
Apr 1, 2025	107.95	109.15	107.50	108.45	108.45	176,572
Mar 31, 2025	109.25	109.60	106.45	107.25	107.25	358,119
Mar 28, 2025	111.40	112.30	110.05	110.05	110.05	157,329
Mar 27, 2025	110.25	112.05	110.20	111.85	111.85	166,950
Mar 26, 2025	111.90	112.05	111.05	111.50	111.50	180,165
Mar 25, 2025	110.30	111.65	110.30	111.55	111.55	157,835
Mar 24, 2025	110.50	111.50	110.15	110.20	110.20	205,121
Mar 21, 2025	109.65	110.40	108.95	109.45	109.45	499,436
Mar 20, 2025	110.75	111.45	108.75	110.35	110.35	164,867
Mar 19, 2025	110.70	111.90	110.30	110.90	110.90	227,872
Mar 18, 2025	109.00	111.32	108.15	111.25	111.25	324,047
Mar 17, 2025	107.50	110.10	107.50	108.65	108.65	273,499
Mar 14, 2025	105.85	109.40	104.95	107.75	107.75	557,688
Mar 13, 2025	106.00	106.80	105.20	106.00	106.00	292,305
Mar 12, 2025	104.00	107.40	103.60	106.80	106.80	395,498
Mar 11, 2025	102.25	103.70	101.40	102.75	102.75	280,395
Mar 10, 2025	106.85	107.45	102.10	102.10	102.10	456,720
Mar 7, 2025	108.00	108.50	105.85	106.65	106.65	394,485
Mar 6, 2025	106.10	110.20	105.45	108.85	108.85	613,933
Mar 5, 2025	99.18	105.45	98.28	103.45	103.45	611,642
Mar 4, 2025	96.32	96.62	95.58	96.62	96.62	323,846
Mar 3, 2025	96.34	97.38	95.70	96.80	96.80	224,194
Feb 28, 2025	96.56	97.18	95.64	96.58	96.58	720,678
Feb 27, 2025	95.56	97.50	94.70	96.70	96.70	503,835
Feb 26, 2025	90.92	91.76	90.54	91.34	91.34	205,096
Feb 25, 2025	90.34	91.80	90.02	90.44	90.44	261,360
Feb 24, 2025	90.44	91.60	90.44	90.82	90.82	180,881
Feb 21, 2025	90.56	90.70	89.48	90.14	90.14	163,284
Feb 20, 2025	90.10	90.94	89.74	90.24	90.24	168,766
Feb 19, 2025	91.08	91.36	90.02	90.02	90.02	142,755
Feb 18, 2025	91.18	91.40	90.36	91.10	91.10	149,066
Feb 17, 2025	90.24	91.08	89.96	90.76	90.76	105,571
Feb 14, 2025	89.68	90.74	89.22	90.42	90.42	158,545
Feb 13, 2025	89.46	90.90	89.46	89.68	89.68	244,594
Feb 12, 2025	89.00	89.36	88.40	88.40	88.40	194,820
Feb 11, 2025	89.16	89.78	88.60	88.64	88.64	185,834
Feb 10, 2025	90.26	90.44	88.18	89.00	89.00	236,714
Feb 7, 2025	89.20	91.18	89.18	90.16	90.16	238,598
Feb 6, 2025	87.50	88.64	87.26	88.56	88.56	224,684
Feb 5, 2025	88.16	88.26	86.98	87.56	87.56	148,040
Feb 4, 2025	87.82	88.68	86.74	88.40	88.40	266,440
Feb 3, 2025	84.90	86.50	84.30	86.22	86.22	266,526
Jan 31, 2025	86.68	87.14	86.08	86.32	86.32	207,733
Jan 30, 2025	85.72	87.02	85.40	86.78	86.78	126,347
Jan 29, 2025	86.90	87.26	85.24	85.60	85.60	198,324
Jan 28, 2025	85.40	86.90	85.28	86.36	86.36	135,488
Jan 27, 2025	84.44	85.92	84.20	85.42	85.42	174,507
Jan 24, 2025	86.40	87.04	84.18	84.68	84.68	238,130
Jan 23, 2025	85.38	86.18	85.26	86.10	86.10	177,113
Jan 22, 2025	86.42	86.44	85.16	85.28	85.28	150,944
Jan 21, 2025	85.94	86.14	85.34	86.14	86.14	166,038
Jan 20, 2025	86.20	86.56	85.50	86.28	86.28	154,946
Jan 17, 2025	85.26	86.50	85.14	86.04	86.04	203,645
Jan 16, 2025	84.14	84.88	82.72	84.78	84.78	183,595
Jan 15, 2025	83.68	84.24	83.34	84.00	84.00	182,152
Jan 14, 2025	82.90	83.84	82.88	83.32	83.32	245,851
Jan 13, 2025	82.52	83.00	82.16	82.32	82.32	181,915
Jan 10, 2025	83.46	84.06	82.84	82.92	82.92	321,280
Jan 9, 2025	82.92	83.36	82.32	83.22	83.22	316,082
Jan 8, 2025	84.02	84.14	82.52	83.40	83.40	229,691
Jan 7, 2025	83.90	85.02	83.48	84.22	84.22	228,139
Jan 6, 2025	83.72	84.32	82.68	83.90	83.90	178,462
Jan 3, 2025	84.12	84.18	83.24	83.38	83.38	127,401
Jan 2, 2025	84.76	84.98	83.40	84.14	84.14	144,374
Dec 31, 2024	82.38	84.80	82.38	84.72	84.72	105,694
Dec 30, 2024	83.40	83.84	83.02	83.32	83.32	146,533
Dec 27, 2024	82.52	83.68	82.34	83.38	83.38	121,618
Dec 24, 2024	82.62	83.44	82.56	82.56	82.56	55,669
Dec 23, 2024	82.04	82.50	81.60	82.32	82.32	126,030
Dec 20, 2024	81.56	82.46	81.16	82.06	82.06	591,515
Dec 19, 2024	82.26	83.24	81.96	82.44	82.44	222,442
Dec 18, 2024	84.08	84.32	82.98	83.12	83.12	291,931
Dec 17, 2024	83.92	84.72	83.56	83.90	83.90	369,308
Dec 16, 2024	86.82	86.82	84.94	85.14	85.14	254,942
Dec 13, 2024	86.84	87.80	86.82	87.12	87.12	179,261
Dec 12, 2024	87.64	88.22	86.88	86.96	86.96	214,148
Dec 11, 2024	87.24	88.02	86.76	87.80	87.80	198,362
Dec 10, 2024	87.04	87.68	87.00	87.46	87.46	228,971
Dec 9, 2024	87.74	87.74	86.76	87.36	87.36	180,534
Dec 6, 2024	86.66	87.76	86.60	87.40	87.40	218,544
Dec 5, 2024	85.48	87.70	85.46	87.00	87.00	277,965
Dec 4, 2024	83.98	85.24	83.98	85.18	85.18	258,167
Dec 3, 2024	82.94	84.16	82.94	83.98	83.98	196,468
Dec 2, 2024	83.50	84.54	82.40	82.80	82.80	343,910
Nov 29, 2024	84.50	85.40	84.24	85.40	85.40	173,889
Nov 28, 2024	83.48	85.34	83.48	84.94	84.94	178,073
Nov 27, 2024	83.24	83.44	81.62	83.42	83.42	358,777
Nov 26, 2024	84.76	84.94	83.98	84.02	84.02	247,955
Nov 25, 2024	85.18	86.94	84.70	85.04	85.04	520,485
Nov 22, 2024	85.04	85.22	83.70	84.68	84.68	237,923
Nov 21, 2024	84.84	85.26	83.80	84.72	84.72	244,119
Nov 20, 2024	85.28	85.60	84.64	84.82	84.82	191,518
Nov 19, 2024	85.50	85.98	83.30	84.72	84.72	261,143
Nov 18, 2024	87.16	87.50	85.22	85.64	85.64	178,895
Nov 15, 2024	84.92	87.12	84.80	86.84	86.84	318,775
Nov 14, 2024	84.58	85.84	83.98	85.06	85.06	485,526
Nov 13, 2024	84.38	84.86	82.64	83.34	83.34	288,317
Nov 12, 2024	84.46	85.28	84.26	84.66	84.66	304,005
Nov 11, 2024	84.18	85.26	84.18	84.66	84.66	216,769
Nov 8, 2024	83.80	84.26	83.52	83.72	83.72	234,437
Nov 7, 2024	84.12	84.78	83.82	83.86	83.86	220,836
Nov 6, 2024	84.62	86.74	83.10	83.80	83.80	312,945
Nov 5, 2024	85.22	86.04	84.56	84.58	84.58	276,860
Nov 4, 2024	86.02	86.64	85.16	85.22	85.22	228,580
Nov 1, 2024	85.56	86.46	85.56	86.16	86.16	169,204
Oct 31, 2024	84.90	85.46	84.52	85.46	85.46	283,264
Oct 30, 2024	86.12	86.22	85.02	85.36	85.36	255,729
Oct 29, 2024	87.30	87.74	86.38	86.60	86.60	248,249
Oct 28, 2024	85.86	87.36	85.84	86.90	86.90	234,065
Oct 25, 2024	85.96	86.58	85.08	85.38	85.38	296,286
Oct 24, 2024	87.56	88.62	87.18	87.18	87.18	237,107
Oct 23, 2024	87.52	88.28	87.24	87.42	87.42	249,872
Oct 22, 2024	87.76	88.32	87.12	87.68	87.68	221,767
Oct 21, 2024	89.52	89.62	88.04	88.06	88.06	263,563
Oct 18, 2024	89.62	90.48	89.24	89.86	89.86	236,185
Oct 17, 2024	89.50	90.54	89.50	89.62	89.62	249,035
Oct 16, 2024	88.58	89.74	88.58	89.56	89.56	234,507
Oct 15, 2024	88.56	89.21	88.30	88.60	88.60	274,938
Oct 14, 2024	88.36	88.70	88.08	88.46	88.46	166,987
Oct 11, 2024	88.44	89.12	88.10	88.54	88.54	312,556
Oct 10, 2024	88.24	89.10	88.06	88.54	88.54	315,162
Oct 9, 2024	87.18	88.58	87.00	88.50	88.50	412,275
Oct 8, 2024	86.18	86.74	85.84	86.52	86.52	399,262
Oct 7, 2024	86.86	86.88	86.02	86.64	86.64	231,032
Oct 4, 2024	84.40	87.18	84.30	86.78	86.78	421,924
Oct 3, 2024	86.00	86.00	83.56	83.96	83.96	374,408
Oct 2, 2024	86.08	86.90	85.82	86.30	86.30	335,673
Oct 1, 2024	86.64	87.18	85.84	86.30	86.30	345,601
Sep 30, 2024	91.00	91.00	86.22	86.64	86.64	462,091
Sep 27, 2024	91.72	92.38	91.66	91.74	91.74	398,611
Sep 26, 2024	91.74	93.00	91.60	91.72	91.72	375,179
Sep 25, 2024	92.04	92.34	91.04	91.12	91.12	210,788
Sep 24, 2024	92.42	92.86	91.94	92.24	92.24	286,678
Sep 23, 2024	92.56	92.60	91.28	91.62	91.62	281,920
Sep 20, 2024	93.46	93.86	92.54	92.60	92.60	398,622
Sep 19, 2024	95.26	95.48	93.40	93.54	93.54	245,685
Sep 18, 2024	93.26	93.90	93.06	93.70	93.70	182,166
Sep 17, 2024	92.60	93.68	92.58	93.22	93.22	228,445
Sep 16, 2024	91.94	92.70	91.46	92.26	92.26	167,858
Sep 13, 2024	92.10	92.36	90.42	92.04	92.04	500,533
Sep 12, 2024	96.38	96.66	91.92	92.40	92.40	396,592
Sep 11, 2024	95.86	96.10	94.72	95.52	95.52	154,161
Sep 10, 2024	95.80	97.10	95.44	95.58	95.58	114,995
Sep 9, 2024	95.86	96.24	95.58	96.08	96.08	112,879
Sep 6, 2024	96.72	96.76	95.18	95.80	95.80	190,455
Sep 5, 2024	95.02	98.20	95.02	96.68	96.68	228,489
Sep 4, 2024	93.98	95.20	93.44	94.98	94.98	562,169
Sep 3, 2024	95.06	95.44	94.26	94.56	94.56	159,836
Sep 2, 2024	95.00	95.34	94.00	95.08	95.08	109,411
Aug 30, 2024	93.68	95.20	93.44	94.80	94.80	302,871
Aug 29, 2024	95.36	95.82	92.80	93.60	93.60	205,936
Aug 28, 2024	94.12	95.42	94.12	95.36	95.36	132,508
Aug 27, 2024	93.20	94.34	93.20	94.08	94.08	218,061
Aug 26, 2024	93.38	93.52	93.12	93.28	93.28	70,551
Aug 23, 2024	92.60	93.60	92.58	93.42	93.42	98,128
Aug 22, 2024	91.86	93.16	91.86	92.52	92.52	143,080
Aug 21, 2024	91.24	91.92	91.24	91.92	91.92	107,380
Aug 20, 2024	92.20	92.48	91.34	91.34	91.34	97,988
Aug 19, 2024	92.00	92.66	91.80	92.00	92.00	113,996
Aug 16, 2024	91.76	92.06	91.20	92.06	92.06	134,752
Aug 15, 2024	91.10	91.52	90.38	91.28	91.28	170,866
Aug 14, 2024	90.90	91.10	90.38	90.92	90.92	166,858
Aug 13, 2024	90.20	90.54	89.94	90.24	90.24	170,333
Aug 12, 2024	90.70	90.92	89.86	90.04	90.04	181,174
Aug 9, 2024	90.02	91.18	90.02	90.58	90.58	163,831
Aug 8, 2024	89.94	90.80	89.64	90.02	90.02	219,026
Aug 7, 2024	88.36	90.74	88.32	90.48	90.48	239,670
Aug 6, 2024	88.58	89.38	87.38	88.06	88.06	234,661
Aug 5, 2024	87.40	88.74	87.02	88.46	88.46	286,613
Aug 2, 2024	89.90	90.66	88.88	90.24	90.24	311,300
Aug 1, 2024	91.84	91.90	90.16	90.44	90.44	228,668
Jul 31, 2024	92.98	93.04	92.08	92.10	92.10	278,745
Jul 30, 2024	91.90	93.02	91.76	92.60	92.60	128,753
Jul 29, 2024	93.58	93.62	91.74	91.82	91.82	183,554
Jul 26, 2024	91.60	94.16	91.60	93.60	93.60	196,815
Jul 25, 2024	90.76	91.40	90.14	91.40	91.40	149,692
Jul 24, 2024	92.08	92.28	90.90	91.36	91.36	207,158
Jul 23, 2024	93.08	93.18	92.08	92.80	92.80	171,899
Jul 22, 2024	91.80	93.42	91.80	93.16	93.16	236,255
Jul 19, 2024	91.70	91.90	90.66	91.56	91.56	179,887
Jul 18, 2024	91.62	92.32	91.50	91.90	91.90	205,006
Jul 17, 2024	92.36	92.42	91.08	91.44	91.44	169,305
Jul 16, 2024	91.26	92.42	90.96	92.42	92.42	130,023
Jul 15, 2024	92.00	92.76	91.68	91.84	91.84	173,752
Jul 12, 2024	91.88	92.92	91.24	92.64	92.64	255,125
Jul 11, 2024	91.66	92.08	90.68	91.46	91.46	256,288
Jul 10, 2024	90.00	91.14	89.78	91.06	91.06	229,201
Jul 9, 2024	91.72	91.74	89.56	89.78	89.78	325,627
Jul 8, 2024	91.10	94.04	90.52	92.36	92.36	354,866
Jul 5, 2024	91.64	92.68	91.40	91.44	91.44	204,201
Jul 4, 2024	90.48	91.58	90.28	91.56	91.56	181,159
Jul 3, 2024	89.38	90.80	88.78	90.48	90.48	257,424
Jul 2, 2024	88.00	89.34	87.50	89.10	89.10	319,657
Jul 1, 2024	89.78	91.28	88.60	88.60	88.60	289,666
Jun 28, 2024	86.62	86.84	85.68	85.76	85.76	428,158
Jun 27, 2024	88.44	88.50	86.68	86.72	86.72	299,830
Jun 26, 2024	88.82	89.62	88.10	88.44	88.44	336,223
Jun 25, 2024	89.54	90.54	88.54	88.54	88.54	268,471
Jun 24, 2024	89.48	90.32	89.28	90.02	90.02	451,175
Jun 21, 2024	90.16	90.26	89.12	89.54	89.54	498,560
Jun 20, 2024	88.66	90.30	88.32	90.08	90.08	297,180
Jun 19, 2024	88.44	88.70	87.68	88.54	88.54	312,931
Jun 18, 2024	87.06	88.20	86.02	88.20	88.20	422,764
Jun 17, 2024	84.76	86.40	84.56	86.22	86.22	433,314
Jun 14, 2024	88.38	88.80	84.88	84.96	84.96	655,978
Jun 13, 2024	91.00	91.10	88.36	88.90	88.90	393,707
Jun 12, 2024	91.12	92.40	90.92	91.10	91.10	405,409
Jun 11, 2024	94.36	94.46	90.48	90.84	90.84	504,502
Jun 10, 2024	93.64	95.56	89.12	94.14	94.14	569,881
Jun 7, 2024	101.60	101.95	99.60	99.60	99.60	257,692
Jun 6, 2024	102.25	102.55	101.55	101.85	101.85	178,620
Jun 5, 2024	102.75	103.20	101.40	102.10	102.10	186,376
Jun 4, 2024	102.80	103.30	101.60	102.40	102.40	153,083
Jun 3, 2024	103.20	104.70	103.10	103.10	103.10	309,771
May 31, 2024	101.70	101.95	101.15	101.35	101.35	396,186
May 30, 2024	100.35	102.15	100.35	101.75	101.75	108,127
May 29, 2024	101.35	101.80	100.30	100.75	100.75	175,064
May 28, 2024	101.90	102.55	101.35	101.85	101.85	162,490
May 27, 2024	100.90	101.95	100.65	101.65	101.65	87,596
May 24, 2024	100.75	100.75	99.98	100.75	100.75	146,042
May 23, 2024	101.55	101.65	100.80	101.10	101.10	123,821
May 22, 2024	102.25	102.50	101.20	101.40	101.40	106,833
May 21, 2024	100.85	102.15	100.35	102.15	102.15	239,793
May 20, 2024	4.1 Dividend
May 20, 2024	100.60	101.55	100.50	101.10	101.10	154,194
May 17, 2024	105.70	105.95	103.95	104.35	100.25	175,505
May 16, 2024	107.15	107.75	106.30	106.30	102.12	168,829
May 15, 2024	107.00	107.30	105.50	107.00	102.80	294,503
May 14, 2024	104.95	106.75	104.90	106.50	102.32	230,237

EN.PA Bouygues SA

38.21

+2.63%

SPIE.PA SPIE SA

42.98

+1.08%

DG.PA Vinci SA

124.05

+0.77%

SQU.DE Vinci SA

124.00

+0.90%

VEI.OL Veidekke ASA

148.20

-0.40%

ASY.PA Assystem S.A.

39.80

-1.24%

DEME.BR DEME Group NV

142.60

-0.14%

XD4.DE Strabag SE

79.60

-1.12%

HOT.DE HOCHTIEF Aktiengesellschaft

161.60

+0.62%

PAAL-B.CO Per Aarsleff Holding A/S

579.00

+1.76%