Eiffage Historical Data - EF3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Eiffage (EF3)
Eiffage (EF3) Historical

Eiffage (EF3)

86.28

-0.56

(-0.64%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.7	-4.11202489442	89.98	90.36	85.84	649	88.78669337	DE
4	-15.97	-15.6185819071	102.25	104.45	84.66	573	90.60523086	DE
12	-14.42	-14.3197616683	100.7	107.4	84.66	314	94.73627467	DE
26	-11.14	-11.4350236091	97.42	107.4	84.66	382	97.04972427	DE
52	-8.12	-8.60169491525	94.4	107.4	82.22	327	95.08081906	DE
156	-8.12	-8.60169491525	94.4	107.4	82.22	327	95.08081906	DE
260	-8.12	-8.60169491525	94.4	107.4	82.22	327	95.08081906	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	86	-0.98	-1.13	86.5	86.6	85.84	341
1719520020	86.98	-1.32	-1.49	88.44	89.3	86.98	1046
1719433620	88.3	-0.68	-0.76	89.44	89.5	88.3	186
1719347160	88.98	-1.3	-1.44	90.06	90.36	88.82	473
1719260820	90.28	0.52	0.58	89.78	90.28	89.48	750
1719001620	89.76	0.06	0.07	89.98	89.98	89.26	790
1718915160	89.7	1.26	1.42	89.16	90.2	88.9	1196
1718828820	88.44	-0.18	-0.20	88.82	88.82	87.8	603
1718742360	88.62	2.94	3.43	86.74	88.62	86.12	1250
1718656020	85.68	-0.26	-0.30	86.18	86.6	85.34	1419
1718396820	85.94	-3.96	-4.40	90.06	90.06	84.66	547
1718310420	89.9	-1.54	-1.68	91.56	91.56	88.62	223
1718224020	91.44	0.94	1.04	91.5	92	91.1	485
1718137620	90.5	-4.08	-4.31	94.86	94.86	90.5	602
1718051220	94.58	-5.24	-5.25	99.36	99.38	91.94	774
1717792020	99.82	-2.03	-1.99	101	101	99.82	19
1717705620	101.85	-0.25	-0.24	102.65	102.65	101.85	6
1717619220	102.1	-0.15	-0.15	102.8	102.8	102.1	552
1717532820	102.25	-0.7	-0.68	103.55	103.55	101.95	568
1717446420	102.95	1.2	1.18	103.35	104.45	102.95	356
1717187220	101.75	0.15	0.15	102.25	102.25	101.1	139
1717100820	101.6	0.45	0.44	101.65	102.2	101.6	353
1717014420	101.15	-0.5	-0.49	101.8	101.8	100.35	129
1716928020	101.65	-0.1	-0.10	101.6	102.35	101.35	63
1716841560	101.75	1.35	1.34	100.7	101.75	100.45	23
1716582420	100.4	0.25	0.25	100.2	100.4	100.2	3
1716496020	100.15	-2	-1.96	101.15	101.4	100.15	8
1716409620	102.15	0.15	0.15	102.3	102.3	101.35	175
1716323160	102	1.2	1.19	100.6	102	100.6	519
1716236760	100.8	-3.9	-3.72	101.55	102.1	100.5	183
1715977620	104.7	-1.55	-1.46	106.15	106.15	104.5	116
1715891220	106.25	0.05	0.05	106.85	107.4	106.25	395
1715804820	106.2	-0.65	-0.61	106.8	106.8	105.95	944
1715718420	106.85	1.45	1.38	105.05	106.85	105.05	3
1715631960	105.4	0	0.00	105.45	105.5	105.15	165
1715372820	105.4	0.75	0.72	105.3	105.6	105.1	102
1715286420	104.65	0.85	0.82	104.1	104.75	104.1	34
1715200020	103.8	1.6	1.57	103.45	103.8	103.45	175
1715113620	102.2	0.05	0.05	102.2	102.2	102.2	2
1715027220	102.15	0.5	0.49	101.8	102.15	101.8	203
1714768020	101.65	1.1	1.09	101.1	102.15	101.05	70
1714681560	100.55	-0.1	-0.10	100.3	101.1	100.3	21
1714508820	100.65	-0.3	-0.30	100.5	100.65	100.5	1014
1714422420	100.95	-0.15	-0.15	100.9	101.55	100.8	13
1714163220	101.1	1.82	1.83	100.9	101.1	100.8	41
1714076820	99.28	-1.47	-1.46	100.55	100.65	98.9	336
1713990420	100.75	0.1	0.10	100.75	100.75	100.75	19
1713903960	100.65	0.55	0.55	99.88	100.65	99.7	146
1713817560	100.1	1	1.01	99.06	100.1	99.06	4
1713558420	99.1	0	0.00	99.1	99.1	99.1	0
1713472020	99.1	0.7	0.71	98.92	99.1	98.86	8
1713385620	98.4	-0.74	-0.75	97.18	98.88	97.18	49
1713299220	99.14	0	0.00	99.14	99.14	99.14	0
1713212820	99.14	0.46	0.47	100.1	100.1	99.14	111
1712953620	98.68	0.96	0.98	98.68	98.68	98.68	1
1712867220	97.72	-1.08	-1.09	99.52	99.52	97.72	307
1712780760	98.8	-1.75	-1.74	101.05	101.05	98.18	80
1712694360	100.55	0	0.00	100.55	100.55	100.55	0
1712607960	100.55	1.01	1.01	99.86	100.55	99.86	39
1712348820	99.54	-2.46	-2.41	100.7	100.85	99	286
1712262360	102	-1.75	-1.69	103.65	103.65	102	121
1712175960	103.75	0.15	0.14	103.45	103.75	103.2	8
1712089560	103.6	-1.8	-1.71	104.85	105.55	103.55	185

Intrepid Potash

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions