Canada markets closed

Eiffage SA (FGR.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
105.95-1.65 (-1.53%)
At close: 09:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024105.95105.95105.95105.95105.95-
May 17, 20244.1 Dividend
May 16, 2024107.60107.60107.60107.60103.50-
May 15, 2024107.20107.20107.20107.20103.12-
May 14, 2024105.35105.35105.35105.35101.34-
May 13, 2024105.50105.50105.50105.50101.48-
May 10, 2024105.25105.25105.25105.25101.24-
May 09, 2024104.25104.25104.25104.25100.28-
May 08, 2024103.00103.00103.00103.0099.08-
May 07, 2024102.60102.60102.60102.6098.69-
May 06, 2024101.80101.80101.80101.8097.92-
May 03, 2024101.55101.55101.55101.5597.68-
May 02, 2024100.95100.95100.95100.9597.10-
Apr 30, 2024100.75100.75100.75100.7596.91-
Apr 29, 2024101.30101.30101.30101.3097.44-
Apr 26, 2024100.45100.45100.45100.4596.62-
Apr 25, 2024100.80100.80100.80100.8096.96-
Apr 24, 2024100.70100.70100.70100.7096.86-
Apr 23, 2024100.15100.15100.15100.1596.33-
Apr 22, 202499.4699.4699.4699.4695.67-
Apr 19, 202498.6298.6298.6298.6294.86-
Apr 18, 202498.7498.7498.7498.7494.98-
Apr 17, 202498.4898.4898.4898.4894.73-
Apr 16, 202498.0298.0298.0298.0294.29-
Apr 15, 202499.6499.6499.6499.6495.84-
Apr 12, 202498.5898.5898.5898.5894.82-
Apr 11, 202498.3498.3498.3498.3494.59-
Apr 10, 2024100.40100.4098.6698.6694.90-
Apr 09, 2024100.05100.05100.05100.0596.24-
Apr 08, 2024103.80103.80103.80103.8099.84-
Apr 05, 2024103.80103.80103.80103.8099.84-
Apr 04, 2024103.80103.80103.80103.8099.84-
Apr 03, 2024103.45103.45103.45103.4599.51-
Apr 02, 2024105.30105.30105.30105.30101.29-
Mar 28, 2024103.95103.95103.95103.9599.99-
Mar 27, 2024103.95103.95103.95103.9599.99-
Mar 26, 2024103.95103.95103.95103.9599.99-
Mar 25, 2024104.10104.10104.10104.10100.13-
Mar 22, 2024104.80104.80104.80104.80100.81-
Mar 21, 2024105.30105.30105.30105.30101.29-
Mar 20, 2024103.65103.65103.65103.6599.70-
Mar 19, 2024103.25103.25103.25103.2599.32-
Mar 18, 2024103.15103.15103.15103.1599.22-
Mar 15, 2024103.20103.20103.20103.2099.27-
Mar 14, 2024103.00103.00103.00103.0099.08-
Mar 13, 2024103.85103.85103.85103.8599.89-
Mar 12, 2024103.35103.35103.35103.3599.41-
Mar 11, 2024102.70102.70102.70102.7098.79-
Mar 08, 2024101.45101.45101.45101.4597.58-
Mar 07, 2024101.45101.45101.45101.4597.58-
Mar 06, 2024101.05101.05101.05101.0597.20-
Mar 05, 2024100.00100.00100.00100.0096.19-
Mar 04, 2024100.65100.65100.65100.6596.81-
Mar 01, 2024100.55100.55100.55100.5596.72-
Feb 29, 202499.1499.1499.1499.1495.36-
Feb 28, 202497.8097.8097.8097.8094.07-
Feb 27, 202497.4097.4097.4097.4093.69-
Feb 26, 202498.4898.4898.4898.4894.73-
Feb 23, 202498.4698.4698.4698.4694.71-
Feb 22, 202498.3098.3098.3098.3094.55-
Feb 21, 202496.7096.7096.7096.7093.02-
Feb 20, 202496.6296.6296.6296.6292.94-
Feb 19, 202496.7696.7696.7696.7693.07-
Feb 16, 202497.7297.7297.7297.7294.00-
Feb 15, 202497.3297.3297.3297.3293.61-
Feb 14, 202495.9095.9095.9095.9092.25-
Feb 13, 202496.2496.2496.2496.2492.57-
Feb 12, 202496.1896.1896.1896.1892.52-
Feb 09, 202496.6296.6296.6296.6292.94-
Feb 08, 202496.6496.6496.6496.6492.96-
Feb 07, 202498.0698.0698.0698.0694.32-
Feb 06, 202497.4297.4297.4297.4293.71-
Feb 05, 202496.9896.9896.9896.9893.28-
Feb 02, 202496.8296.8296.8296.8293.13-
Feb 01, 202496.7696.7696.7696.7693.07-
Jan 31, 202496.9096.9096.9096.9093.21-
Jan 30, 202498.1898.1898.1898.1894.44-
Jan 29, 202498.1898.1898.1898.1894.44-
Jan 26, 202498.7298.7298.7298.7294.96-
Jan 25, 202498.6698.6698.6698.6694.90-
Jan 24, 202498.5098.5098.5098.5094.75-
Jan 23, 202498.9298.9298.9298.9295.15-
Jan 22, 202497.0697.0697.0697.0693.36-
Jan 19, 202497.0697.0697.0697.0693.36-
Jan 18, 202496.2296.2296.2296.2292.55-
Jan 17, 202497.3897.3897.3897.3893.67-
Jan 16, 202498.1898.1898.1898.1894.44-
Jan 15, 202498.4098.4098.4098.4094.65-
Jan 12, 202498.4098.4098.4098.4094.65-
Jan 11, 202497.7297.7297.7297.7294.00-
Jan 10, 202497.2697.2697.2697.2693.55-
Jan 09, 202497.1297.1297.1297.1293.42-
Jan 08, 202497.1297.1297.1297.1293.42-
Jan 05, 202496.6296.6296.6296.6292.94-
Jan 04, 202496.7496.7496.7496.7493.05-
Jan 03, 202496.8696.8696.8696.8693.17-
Jan 02, 202497.7497.7497.7497.7494.02-
Dec 29, 202397.0497.0496.9896.9893.28-
Dec 28, 202396.9296.9296.9296.9293.23-
Dec 27, 202395.1895.1895.1895.1891.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...