Singapore markets closed

Eiffage SA (FGR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
84.96-3.94 (-4.43%)
At close: 05:35PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202488.3888.8084.8884.9684.96655,978
13 Jun 202491.0091.1088.3688.9088.90393,707
12 Jun 202491.1292.4090.9291.1091.10405,409
11 Jun 202494.3694.4690.4890.8490.84504,502
10 Jun 202493.6495.5689.1294.1494.14569,881
07 Jun 2024101.60101.9599.6099.6099.60257,692
06 Jun 2024102.25102.55101.55101.85101.85178,620
05 Jun 2024102.75103.20101.40102.10102.10186,376
04 Jun 2024102.80103.30101.60102.40102.40153,083
03 Jun 2024103.20104.70103.10103.10103.10309,771
31 May 2024101.70101.95101.15101.35101.35396,186
30 May 2024100.35102.15100.35101.75101.75108,127
29 May 2024101.35101.80100.30100.75100.75175,064
28 May 2024101.90102.55101.35101.85101.85162,490
27 May 2024100.90101.95100.65101.65101.6587,596
24 May 2024100.75100.7599.98100.75100.75146,042
23 May 2024101.55101.65100.80101.10101.10123,821
22 May 2024102.25102.50101.20101.40101.40106,833
21 May 2024100.85102.15100.35102.15102.15239,793
20 May 2024100.60101.55100.50101.10101.10154,194
20 May 20244.1 Dividend
17 May 2024105.70105.95103.95104.35100.25175,505
16 May 2024107.15107.75106.30106.30102.12168,829
15 May 2024107.00107.30105.50107.00102.80294,503
14 May 2024104.95106.75104.90106.50102.32230,237
13 May 2024105.10105.70104.90105.15101.02160,417
10 May 2024105.00106.00104.80105.00100.87262,323
09 May 2024103.95104.95103.95104.80100.68125,225
08 May 2024102.75103.95102.65103.8599.77134,507
07 May 2024102.60102.70101.50102.5098.47172,660
06 May 2024102.00102.50101.45102.2598.23125,691
03 May 2024101.25101.90100.90101.8097.80270,841
02 May 2024100.15101.35100.15100.7096.74275,106
30 Apr 2024100.85101.0099.96100.3096.36327,357
29 Apr 2024101.00101.80100.45100.6096.65160,938
26 Apr 2024100.40101.20100.15100.6596.70183,456
25 Apr 2024100.25101.3098.8699.4895.57190,984
24 Apr 2024100.50101.40100.15100.2596.31148,059
23 Apr 2024100.25100.7599.66100.4596.50131,839
22 Apr 202499.30100.2598.9899.8495.92194,218
19 Apr 202498.7099.1898.2698.8294.94134,953
18 Apr 202498.6099.5098.4499.3095.40131,441
17 Apr 202497.9299.3897.7698.3494.48154,801
16 Apr 202497.8098.2297.3897.8093.96215,343
15 Apr 2024100.60101.0098.4698.6494.76250,372
12 Apr 202498.5499.0197.9898.5094.63269,535
11 Apr 202498.9498.9897.5897.8093.96256,589
10 Apr 2024100.60100.7598.5699.1895.28301,935
09 Apr 2024100.50100.5099.50100.2596.31203,885
08 Apr 202499.82101.1599.58100.7596.79155,220
05 Apr 2024101.00101.2598.9299.8295.90278,562
04 Apr 2024103.80104.10102.45102.5098.47156,601
03 Apr 2024103.30104.05103.10103.4599.39136,220
02 Apr 2024104.80105.75103.30103.3099.24179,394
28 Mar 2024105.35105.60104.55105.15101.02192,719
27 Mar 2024104.85105.45104.80105.45101.31166,340
26 Mar 2024103.60104.85103.50104.75100.63134,397
25 Mar 2024103.95104.15103.25103.8099.72202,378
22 Mar 2024104.60105.55103.55103.8099.72244,208
21 Mar 2024104.80105.25104.15104.65100.54210,000
20 Mar 2024103.60104.05103.30104.0599.96135,799
19 Mar 2024103.10103.80103.05103.8099.72161,962
18 Mar 2024102.85103.90102.80103.2599.19154,367
15 Mar 2024102.55103.95102.55102.8098.76399,219
14 Mar 2024103.00103.35102.25102.8098.76173,698
13 Mar 2024103.70104.05103.00103.0098.95200,213
12 Mar 2024103.00103.65102.75103.3599.29180,817
11 Mar 2024102.60103.50102.50102.8598.81147,031
08 Mar 2024103.95104.00102.50103.1599.10198,475
07 Mar 2024101.45104.40101.10103.9099.82286,660
06 Mar 2024101.45102.25100.95101.5097.51201,249
05 Mar 202499.60101.2599.60101.2097.22154,256
04 Mar 2024100.30100.6599.6499.7895.86175,208
01 Mar 2024100.80100.8099.58100.0096.07180,012
29 Feb 202497.96102.6097.68100.6596.70592,500
28 Feb 202498.0298.0496.1897.3293.50171,518
27 Feb 202497.1898.2697.1297.9494.09195,030
26 Feb 202498.5698.7697.4897.5093.67178,544
23 Feb 202498.2098.6697.6498.6094.73138,030
22 Feb 202497.9498.6297.3698.2294.36172,094
21 Feb 202496.4897.7096.3697.3093.48219,972
20 Feb 202496.5696.8896.3896.4292.63140,604
19 Feb 202496.3896.9495.9696.6892.8895,066
16 Feb 202497.6897.9696.6696.6692.86196,048
15 Feb 202496.7497.4496.7496.8493.04150,924
14 Feb 202495.7696.4095.5696.0692.29176,195
13 Feb 202496.2896.4495.6095.9292.15161,054
12 Feb 202496.1096.4695.9896.3492.55112,740
09 Feb 202496.6096.8495.2095.7291.96184,382
08 Feb 202496.9097.1296.1096.8093.00197,871
07 Feb 202497.7498.1896.9296.9893.17158,782
06 Feb 202497.2898.0097.0497.9094.05189,098
05 Feb 202496.6697.7296.5497.0493.23136,750
02 Feb 202496.4897.2096.3096.5292.73178,260
01 Feb 202496.5297.2095.7896.0292.25205,609
31 Jan 202496.9898.0496.6297.0893.27257,059
30 Jan 202497.2498.6296.4296.4292.63293,532
29 Jan 202498.4898.4895.7696.6092.80347,088
26 Jan 202498.8699.0497.9698.3694.50299,800
25 Jan 202498.8098.8897.9698.4094.53150,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...