Want to see FR:FGR full AI Analyst Report?
Eiffage (FGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 101.05 | 101.05 | 100.20 | 100.80 | 100.80 | -0.30% | 208,170 | 0.76 |
| Oct 29, 2026 | 100.25 | 101.50 | 100.25 | 101.10 | 101.10 | +1.00% | 183,561 | 0.67 |
| Oct 28, 2026 | 100.50 | 100.95 | 99.58 | 100.10 | 100.10 | -0.30% | 169,090 | 0.61 |
| Oct 27, 2026 | 99.54 | 100.90 | 99.50 | 100.40 | 100.40 | +0.70% | 196,575 | 0.71 |
| Oct 26, 2026 | 98.50 | 100.50 | 98.50 | 99.70 | 99.70 | +2.34% | 240,360 | 0.87 |
| Oct 23, 2026 | 98.00 | 98.22 | 96.26 | 97.42 | 97.42 | -0.29% | 240,785 | 0.88 |
| Oct 22, 2026 | 98.20 | 98.20 | 96.38 | 97.70 | 97.70 | -0.71% | 345,909 | 1.28 |
| Oct 21, 2026 | 98.00 | 99.12 | 97.42 | 98.40 | 98.40 | +0.24% | 371,105 | 1.39 |
| Oct 20, 2026 | 98.86 | 98.90 | 96.64 | 98.16 | 98.16 | -1.03% | 574,460 | 2.20 |
| Oct 19, 2026 | 99.84 | 100.00 | 98.08 | 99.18 | 99.18 | -1.75% | 271,976 | 1.05 |
| Oct 16, 2026 | 101.45 | 101.45 | 100.25 | 100.95 | 100.95 | +0.20% | 231,982 | 0.90 |
| Oct 15, 2026 | 99.46 | 102.00 | 99.46 | 100.75 | 100.75 | +1.30% | 290,173 | 1.13 |
| Oct 14, 2026 | 100.35 | 101.35 | 99.46 | 99.46 | 99.46 | -0.40% | 229,634 | 0.90 |
| Oct 13, 2026 | 99.88 | 100.55 | 99.58 | 99.86 | 99.86 | +0.14% | 241,182 | 0.95 |
| Oct 12, 2026 | 99.18 | 99.72 | 98.60 | 99.72 | 99.72 | +1.01% | 227,125 | 0.90 |
| Oct 09, 2026 | 99.84 | 100.00 | 98.38 | 98.72 | 98.72 | -0.26% | 194,284 | 0.77 |
| Oct 08, 2026 | 98.44 | 99.86 | 97.36 | 98.98 | 98.98 | -0.06% | 235,803 | 0.94 |
| Oct 07, 2026 | 101.25 | 102.20 | 99.04 | 99.04 | 99.04 | -2.90% | 324,149 | 1.31 |
| Oct 06, 2026 | 100.50 | 103.15 | 100.15 | 102.00 | 102.00 | +1.69% | 311,932 | 1.27 |
| Oct 05, 2026 | 99.50 | 100.55 | 99.08 | 100.30 | 100.30 | +0.20% | 235,981 | 0.95 |
| Oct 02, 2026 | 99.72 | 101.05 | 98.92 | 100.10 | 100.10 | +0.54% | 308,166 | 1.25 |
| Oct 01, 2026 | 99.18 | 100.30 | 98.12 | 99.56 | 99.56 | -0.59% | 453,050 | 1.86 |
| Sep 30, 2026 | 102.85 | 103.40 | 99.92 | 100.15 | 100.15 | -2.53% | 580,624 | 2.46 |
| Sep 29, 2026 | 103.65 | 103.90 | 101.05 | 102.75 | 102.75 | -3.07% | 335,128 | 1.44 |
| Sep 28, 2026 | 106.65 | 106.90 | 105.65 | 106.00 | 106.00 | -0.05% | 182,350 | 0.78 |
| Sep 25, 2026 | 105.85 | 106.95 | 105.50 | 106.05 | 106.05 | +0.71% | 130,473 | 0.55 |
| Sep 24, 2026 | 105.75 | 106.55 | 104.90 | 105.30 | 105.30 | -0.57% | 202,934 | 0.86 |
| Sep 23, 2026 | 108.25 | 108.45 | 105.75 | 105.90 | 105.90 | -1.85% | 177,251 | 0.75 |
| Sep 22, 2026 | 107.65 | 108.80 | 107.25 | 107.90 | 107.90 | +0.84% | 213,905 | 0.91 |
| Sep 21, 2026 | 106.60 | 107.40 | 106.40 | 107.00 | 107.00 | +0.66% | 215,873 | 0.92 |
| Sep 18, 2026 | 107.80 | 107.90 | 105.80 | 106.30 | 106.30 | -1.57% | 786,643 | 3.51 |
| Sep 17, 2026 | 107.95 | 108.75 | 106.95 | 108.00 | 108.00 | +0.28% | 269,086 | 1.20 |
| Sep 16, 2026 | 105.75 | 108.00 | 105.75 | 107.70 | 107.70 | +1.89% | 291,827 | 1.28 |
| Sep 15, 2026 | 106.40 | 106.70 | 105.50 | 105.70 | 105.70 | -0.75% | 355,596 | 1.58 |
| Sep 14, 2026 | 107.15 | 107.50 | 105.70 | 106.50 | 106.50 | -0.84% | 247,643 | 1.10 |
| Sep 11, 2026 | 106.85 | 107.70 | 106.55 | 107.40 | 107.40 | +0.66% | 405,380 | 1.83 |
| Sep 10, 2026 | 107.90 | 108.40 | 106.25 | 106.70 | 106.70 | -1.07% | 255,847 | 1.16 |
| Sep 09, 2026 | 109.10 | 109.75 | 107.70 | 107.85 | 107.85 | -1.82% | 417,548 | 1.91 |
| Sep 08, 2026 | 108.90 | 109.95 | 108.88 | 109.85 | 109.85 | +0.78% | 317,842 | 1.47 |
| Sep 07, 2026 | 109.00 | 110.15 | 108.80 | 109.00 | 109.00 | +0.09% | 244,762 | 1.13 |
| Sep 04, 2026 | 108.95 | 109.20 | 107.95 | 108.90 | 108.90 | -0.32% | 310,224 | 1.44 |
| Sep 03, 2026 | 107.55 | 109.45 | 107.30 | 109.25 | 109.25 | +1.91% | 315,417 | 1.49 |
| Sep 02, 2026 | 108.90 | 109.40 | 107.20 | 107.20 | 107.20 | -1.74% | 292,358 | 1.39 |
| Sep 01, 2026 | 109.40 | 109.45 | 108.15 | 109.10 | 109.10 | +0.09% | 311,212 | 1.50 |
| Aug 31, 2026 | 110.00 | 110.40 | 108.50 | 109.00 | 109.00 | -0.64% | 509,587 | 2.50 |
| Aug 28, 2026 | 110.00 | 110.70 | 108.60 | 109.70 | 109.70 | +0.83% | 381,272 | 1.90 |
| Aug 27, 2026 | 116.35 | 116.40 | 108.35 | 108.80 | 108.80 | -7.40% | 687,817 | 3.57 |
| Aug 26, 2026 | 118.60 | 119.35 | 117.40 | 117.50 | 117.50 | -0.97% | 255,435 | 1.28 |
| Aug 25, 2026 | 117.80 | 119.05 | 117.80 | 118.65 | 118.65 | +1.06% | 256,515 | 1.29 |
| Aug 24, 2026 | 118.30 | 118.50 | 116.85 | 117.40 | 117.40 | -0.51% | 153,829 | 0.76 |