OTC Markets OTCPK - Delayed Quote USD

Eiffage SA (EFGSY)

Compare
18.25 0.00 (0.00%)
At close: November 7 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 18.60 18.60 18.25 18.25 18.25 863
Nov 6, 2024 18.00 18.25 17.84 17.86 17.86 1,389
Nov 5, 2024 18.36 18.64 18.00 18.00 18.00 978
Nov 4, 2024 18.77 18.89 18.58 18.89 18.89 18,260
Nov 1, 2024 18.73 18.73 18.30 18.55 18.55 2,325
Oct 31, 2024 18.47 18.68 18.09 18.09 18.09 909
Oct 30, 2024 18.62 18.62 18.62 18.62 18.62 -
Oct 29, 2024 18.62 18.62 18.62 18.62 18.62 -
Oct 28, 2024 18.62 18.62 18.62 18.62 18.62 862
Oct 25, 2024 18.86 18.86 18.86 18.86 18.86 -
Oct 24, 2024 18.86 18.86 18.86 18.86 18.86 455
Oct 23, 2024 18.91 19.00 18.12 18.70 18.70 1,556
Oct 22, 2024 18.59 18.59 18.59 18.59 18.59 479
Oct 21, 2024 19.35 19.47 18.95 19.08 19.08 1,740
Oct 18, 2024 19.15 19.15 19.13 19.13 19.13 853
Oct 17, 2024 18.83 18.83 18.83 18.83 18.83 361
Oct 16, 2024 19.10 19.51 18.89 18.89 18.89 1,571
Oct 15, 2024 19.43 19.43 18.81 19.10 19.10 2,414
Oct 14, 2024 19.50 19.50 19.06 19.16 19.16 2,805
Oct 11, 2024 19.43 19.43 18.90 19.00 19.00 535
Oct 10, 2024 19.36 19.36 19.36 19.36 19.36 309
Oct 9, 2024 19.27 19.40 18.62 19.40 19.40 996
Oct 8, 2024 18.88 18.88 18.88 18.88 18.88 967
Oct 7, 2024 18.71 19.26 18.71 18.91 18.91 1,097
Oct 4, 2024 18.98 19.09 18.90 18.90 18.90 1,036
Oct 3, 2024 18.66 18.66 18.30 18.38 18.38 1,200
Oct 2, 2024 18.65 19.12 18.65 18.65 18.65 8,573
Oct 1, 2024 18.78 19.08 18.78 19.08 19.08 277
Sep 30, 2024 19.61 19.71 19.19 19.71 19.71 1,489
Sep 27, 2024 20.35 20.35 20.35 20.35 20.35 -
Sep 26, 2024 20.33 20.47 20.33 20.35 20.35 544
Sep 25, 2024 20.19 20.19 20.19 20.19 20.19 -
Sep 24, 2024 20.39 20.39 20.19 20.19 20.19 2,969
Sep 23, 2024 20.15 20.15 20.15 20.15 20.15 229
Sep 20, 2024 20.65 20.75 20.04 20.64 20.64 1,795
Sep 19, 2024 20.57 20.90 20.54 20.90 20.90 440
Sep 18, 2024 20.79 20.85 20.38 20.70 20.70 2,015
Sep 17, 2024 20.84 20.84 20.84 20.84 20.84 455
Sep 16, 2024 20.42 20.50 20.42 20.50 20.50 919
Sep 13, 2024 19.84 20.87 19.84 20.87 20.87 832
Sep 12, 2024 20.90 21.00 20.12 20.46 20.46 1,149
Sep 11, 2024 21.27 21.43 21.05 21.43 21.43 645
Sep 10, 2024 20.91 21.46 20.91 21.33 21.33 610
Sep 9, 2024 20.93 21.32 20.82 21.32 21.32 1,019
Sep 6, 2024 21.28 21.28 21.28 21.28 21.28 -
Sep 5, 2024 21.67 21.67 21.28 21.28 21.28 1,678
Sep 4, 2024 20.91 20.91 20.52 20.52 20.52 775
Sep 3, 2024 20.87 21.10 20.56 21.07 21.07 2,172
Aug 30, 2024 21.07 21.07 20.58 20.84 20.84 7,517
Aug 29, 2024 21.46 21.46 21.46 21.46 21.46 -
Aug 28, 2024 21.00 21.46 21.00 21.46 21.46 339
Aug 27, 2024 20.95 21.07 20.50 21.07 21.07 1,847
Aug 26, 2024 20.95 20.95 20.85 20.88 20.88 550
Aug 23, 2024 20.36 20.36 20.36 20.36 20.36 -
Aug 22, 2024 20.36 20.36 20.36 20.36 20.36 352
Aug 21, 2024 20.37 20.37 20.37 20.37 20.37 -
Aug 20, 2024 20.18 20.45 20.18 20.37 20.37 527
Aug 19, 2024 20.47 20.47 20.47 20.47 20.47 781
Aug 16, 2024 19.99 20.29 19.99 20.29 20.29 723
Aug 15, 2024 20.15 20.30 19.50 19.50 19.50 2,192
Aug 14, 2024 19.63 19.63 19.63 19.63 19.63 313
Aug 13, 2024 19.75 19.75 19.43 19.43 19.43 484
Aug 12, 2024 19.64 19.64 19.25 19.51 19.51 653
Aug 9, 2024 19.71 19.71 19.50 19.50 19.50 1,956
Aug 8, 2024 19.51 19.89 19.51 19.89 19.89 1,738
Aug 7, 2024 19.54 19.56 19.17 19.56 19.56 1,007
Aug 6, 2024 19.25 19.43 18.92 19.43 19.43 2,304
Aug 5, 2024 19.48 20.05 18.92 20.05 20.05 2,172
Aug 2, 2024 19.58 19.75 19.11 19.11 19.11 1,849
Aug 1, 2024 19.60 19.60 19.19 19.48 19.48 2,077
Jul 31, 2024 19.99 21.00 19.99 21.00 21.00 593
Jul 30, 2024 19.96 20.46 19.96 20.46 20.46 726
Jul 29, 2024 19.81 20.20 19.73 19.73 19.73 2,043
Jul 26, 2024 19.92 19.92 19.92 19.92 19.92 -
Jul 25, 2024 19.48 19.92 19.48 19.92 19.92 291
Jul 24, 2024 19.74 20.19 19.72 20.19 20.19 1,487
Jul 23, 2024 19.99 19.99 19.99 19.99 19.99 275
Jul 22, 2024 20.20 20.62 20.20 20.62 20.62 1,245
Jul 19, 2024 19.89 20.18 19.89 20.14 20.14 734
Jul 18, 2024 20.32 20.32 19.82 19.82 19.82 2,804
Jul 17, 2024 19.93 20.06 19.59 20.06 20.06 1,679
Jul 16, 2024 20.21 20.21 19.58 19.75 19.75 1,160
Jul 15, 2024 20.36 20.36 19.65 19.65 19.65 4,868
Jul 12, 2024 20.23 20.23 19.87 20.11 20.11 836
Jul 11, 2024 20.09 20.09 20.09 20.09 20.09 310
Jul 10, 2024 19.71 19.71 19.71 19.71 19.71 357
Jul 9, 2024 19.54 19.54 19.14 19.39 19.39 969
Jul 8, 2024 20.29 20.29 19.79 19.93 19.93 727
Jul 5, 2024 19.08 19.08 19.08 19.08 19.08 -
Jul 3, 2024 19.61 19.61 19.08 19.08 19.08 891
Jul 2, 2024 19.16 19.16 18.83 19.03 19.03 3,035
Jul 1, 2024 18.73 19.21 18.73 18.77 18.77 6,029
Jun 28, 2024 18.41 18.47 18.41 18.47 18.47 1,012
Jun 27, 2024 18.21 18.77 18.21 18.51 18.51 3,593
Jun 26, 2024 18.95 18.95 18.71 18.78 18.78 1,399
Jun 25, 2024 19.13 19.20 18.74 19.20 19.20 1,945
Jun 24, 2024 19.53 19.53 19.20 19.27 19.27 1,008
Jun 21, 2024 19.12 19.14 18.88 18.88 18.88 1,769
Jun 20, 2024 19.34 19.66 18.92 19.25 19.25 5,552
Jun 18, 2024 18.78 18.97 18.42 18.42 18.42 3,676
Jun 17, 2024 18.66 18.66 18.39 18.46 18.46 864
Jun 14, 2024 18.50 18.70 17.94 17.94 17.94 2,892
Jun 13, 2024 19.40 19.43 18.95 18.95 18.95 2,557
Jun 12, 2024 20.14 20.14 19.33 19.33 19.33 1,767
Jun 11, 2024 20.12 20.16 19.33 19.33 19.33 14,197
Jun 10, 2024 20.19 20.19 20.07 20.12 20.12 985
Jun 7, 2024 21.88 22.43 21.88 22.43 22.43 1,136
Jun 6, 2024 22.08 22.58 21.87 21.87 21.87 1,913
Jun 5, 2024 22.25 22.62 22.25 22.62 22.62 351
Jun 4, 2024 22.41 22.41 22.41 22.41 22.41 -
Jun 3, 2024 22.57 23.20 22.41 22.41 22.41 3,855
May 31, 2024 22.21 22.21 22.21 22.21 22.21 -
May 30, 2024 21.93 22.35 21.93 22.21 22.21 1,124
May 29, 2024 21.87 22.03 21.87 21.93 21.93 4,094
May 28, 2024 22.16 22.25 22.14 22.14 22.14 752
May 24, 2024 21.86 21.86 21.86 21.86 21.86 -
May 23, 2024 21.93 22.02 21.81 21.86 21.86 969
May 22, 2024 22.04 22.04 22.04 22.04 22.04 229
May 21, 2024 22.03 22.03 22.03 22.03 22.03 222
May 20, 2024 22.22 22.36 21.93 21.93 21.93 57,416
May 17, 2024 22.70 22.70 22.64 22.64 22.64 2,637
May 16, 2024 0.89 Dividend
May 16, 2024 22.68 23.54 22.37 23.50 23.50 8,504
May 15, 2024 23.43 23.43 23.39 23.39 22.50 864
May 14, 2024 23.04 23.04 23.04 23.04 22.17 -
May 13, 2024 22.54 23.04 22.54 23.04 22.17 408
May 10, 2024 22.47 22.47 22.47 22.47 21.62 -
May 9, 2024 22.47 22.47 22.47 22.47 21.62 -
May 8, 2024 22.47 22.47 22.47 22.47 21.62 257
May 7, 2024 22.31 22.31 22.31 22.31 21.46 224
May 6, 2024 21.95 21.95 21.95 21.95 21.12 299
May 3, 2024 21.77 21.82 21.65 21.82 20.99 4,021
May 2, 2024 21.56 21.56 20.85 20.85 20.06 1,198
May 1, 2024 19.93 19.93 19.93 19.93 19.17 279
Apr 30, 2024 21.18 21.18 21.18 21.18 20.37 711
Apr 29, 2024 21.42 22.09 21.42 21.85 21.02 3,162
Apr 26, 2024 21.66 22.27 21.56 21.56 20.74 500
Apr 25, 2024 21.19 21.19 21.19 21.19 20.39 359
Apr 24, 2024 21.34 21.34 21.24 21.24 20.43 433
Apr 23, 2024 21.29 21.43 21.29 21.43 20.62 851
Apr 22, 2024 21.11 21.22 21.11 21.22 20.41 839
Apr 19, 2024 21.05 21.05 21.04 21.04 20.24 1,166
Apr 18, 2024 20.96 21.20 20.74 20.74 19.95 944
Apr 17, 2024 20.61 20.80 20.61 20.80 20.01 1,336
Apr 16, 2024 20.32 20.45 20.32 20.45 19.68 1,679
Apr 15, 2024 21.33 21.33 20.68 20.73 19.95 2,882
Apr 12, 2024 20.92 20.96 20.87 20.87 20.08 1,656
Apr 11, 2024 21.05 21.09 20.75 21.09 20.29 3,781
Apr 10, 2024 21.25 21.35 21.25 21.33 20.52 3,094
Apr 9, 2024 21.67 21.67 21.59 21.66 20.84 3,278
Apr 8, 2024 21.73 21.73 21.73 21.73 20.91 311
Apr 5, 2024 21.71 21.71 21.43 21.61 20.79 2,946
Apr 4, 2024 22.11 22.11 21.96 22.08 21.24 1,124
Apr 3, 2024 22.11 22.11 22.11 22.11 21.27 403
Apr 2, 2024 22.37 22.37 22.02 22.22 21.38 553
Apr 1, 2024 22.85 22.85 22.85 22.85 21.98 -
Mar 28, 2024 22.85 22.85 22.85 22.85 21.98 218
Mar 27, 2024 22.95 22.95 22.95 22.95 22.08 371
Mar 26, 2024 22.95 22.95 22.95 22.95 22.08 37,968
Mar 25, 2024 22.51 22.67 22.51 22.67 21.81 448
Mar 22, 2024 22.73 22.73 22.73 22.73 21.87 -
Mar 21, 2024 23.20 23.32 22.73 22.73 21.87 1,299
Mar 20, 2024 23.00 23.21 22.58 22.65 21.79 1,409
Mar 19, 2024 22.70 22.70 22.07 22.26 21.42 480
Mar 18, 2024 23.01 23.01 23.01 23.01 22.14 397
Mar 15, 2024 23.08 23.08 22.60 23.08 22.21 781
Mar 14, 2024 22.41 22.63 22.33 22.41 21.56 2,118
Mar 13, 2024 22.79 23.23 22.57 22.66 21.80 3,378
Mar 12, 2024 22.60 22.64 22.33 22.33 21.48 3,258
Mar 11, 2024 22.50 22.73 22.42 22.73 21.87 3,052
Mar 8, 2024 23.11 23.11 22.25 22.63 21.77 3,042
Mar 7, 2024 22.77 22.98 22.59 22.59 21.73 2,517
Mar 6, 2024 22.29 22.29 21.85 22.10 21.27 2,108
Mar 5, 2024 22.04 22.04 21.62 21.62 20.80 2,844
Mar 4, 2024 21.77 21.77 21.77 21.77 20.94 299
Mar 1, 2024 21.00 21.00 21.00 21.00 20.20 -
Feb 29, 2024 21.00 21.00 21.00 21.00 20.20 -
Feb 28, 2024 21.00 21.00 21.00 21.00 20.20 -
Feb 27, 2024 21.23 21.23 21.00 21.00 20.20 383
Feb 26, 2024 21.01 21.01 21.01 21.01 20.21 167
Feb 23, 2024 21.32 21.32 21.32 21.32 20.51 -
Feb 22, 2024 21.54 21.54 20.98 21.32 20.51 460
Feb 21, 2024 20.91 20.91 20.91 20.91 20.12 -
Feb 20, 2024 20.91 20.91 20.91 20.91 20.12 251
Feb 16, 2024 20.50 20.50 20.50 20.50 19.72 -
Feb 15, 2024 20.50 20.50 20.50 20.50 19.72 -
Feb 14, 2024 20.50 20.50 20.50 20.50 19.72 1,017
Feb 13, 2024 20.72 20.72 20.22 20.33 19.56 1,271
Feb 12, 2024 21.11 21.11 21.11 21.11 20.31 -
Feb 9, 2024 20.56 21.11 20.56 21.11 20.31 466
Feb 8, 2024 21.26 21.26 21.26 21.26 20.46 -
Feb 7, 2024 20.74 21.26 20.74 21.26 20.46 413
Feb 6, 2024 21.23 21.23 20.71 20.71 19.92 331
Feb 5, 2024 20.86 20.86 20.73 20.73 19.94 514
Feb 2, 2024 20.92 20.92 20.92 20.92 20.13 -
Feb 1, 2024 20.93 20.93 20.92 20.92 20.13 1,184
Jan 31, 2024 21.24 21.24 21.24 21.24 20.43 -
Jan 30, 2024 21.24 21.24 21.24 21.24 20.43 394
Jan 29, 2024 21.99 21.99 21.99 21.99 21.16 -
Jan 26, 2024 21.99 21.99 21.99 21.99 21.16 -
Jan 25, 2024 21.99 21.99 21.99 21.99 21.16 -
Jan 24, 2024 21.99 21.99 21.99 21.99 21.16 1,561
Jan 23, 2024 21.13 21.13 20.87 20.87 20.08 488
Jan 22, 2024 21.16 21.16 21.16 21.16 20.35 -
Jan 19, 2024 21.16 21.16 21.16 21.16 20.35 1,032
Jan 18, 2024 21.70 21.70 21.70 21.70 20.88 -
Jan 17, 2024 21.70 21.70 21.70 21.70 20.88 -
Jan 16, 2024 21.63 21.70 21.63 21.70 20.88 368
Jan 12, 2024 21.91 21.91 21.78 21.78 20.95 369
Jan 11, 2024 21.25 21.25 21.25 21.25 20.44 317
Jan 10, 2024 21.31 21.68 21.30 21.68 20.86 881
Jan 9, 2024 21.24 21.24 21.24 21.24 20.44 -
Jan 8, 2024 21.24 21.24 21.24 21.24 20.44 263
Jan 5, 2024 21.58 21.58 21.58 21.58 20.76 -
Jan 4, 2024 21.74 21.74 21.58 21.58 20.76 434
Jan 3, 2024 20.96 20.96 20.96 20.96 20.17 176
Jan 2, 2024 21.32 21.32 21.32 21.32 20.52 259
Dec 29, 2023 21.64 21.64 21.64 21.64 20.81 -
Dec 28, 2023 21.64 21.64 21.64 21.64 20.81 -
Dec 27, 2023 21.52 21.64 21.52 21.64 20.81 490
Dec 26, 2023 21.07 21.07 20.50 20.50 19.72 2,444
Dec 22, 2023 21.36 21.36 21.00 21.00 20.20 285
Dec 21, 2023 20.46 20.80 20.46 20.80 20.01 631
Dec 20, 2023 20.42 20.42 20.42 20.42 19.65 232
Dec 19, 2023 20.81 20.81 20.81 20.81 20.02 -
Dec 18, 2023 20.93 20.93 20.81 20.81 20.02 417
Dec 15, 2023 21.36 21.36 20.93 20.93 20.14 370
Dec 14, 2023 21.01 21.01 21.01 21.01 20.21 291
Dec 13, 2023 20.83 20.83 20.83 20.83 20.04 -
Dec 12, 2023 20.83 20.83 20.83 20.83 20.04 262
Dec 11, 2023 20.80 21.07 20.64 21.07 20.27 2,276
Dec 8, 2023 20.66 20.95 20.66 20.95 20.15 527
Dec 7, 2023 20.87 20.87 20.87 20.87 20.08 439
Dec 6, 2023 20.56 20.56 20.56 20.56 19.78 -
Dec 5, 2023 20.34 20.56 20.34 20.56 19.78 525
Dec 4, 2023 20.23 20.54 20.22 20.54 19.76 429
Dec 1, 2023 19.83 20.50 19.83 20.50 19.72 3,960
Nov 30, 2023 19.99 19.99 19.99 19.99 19.23 -
Nov 29, 2023 19.99 19.99 19.99 19.99 19.23 -
Nov 28, 2023 19.99 19.99 19.99 19.99 19.23 2,369
Nov 27, 2023 19.53 19.97 19.44 19.97 19.21 2,030
Nov 24, 2023 19.54 19.54 19.54 19.54 18.80 242
Nov 22, 2023 19.52 19.52 19.52 19.52 18.78 -
Nov 21, 2023 19.52 19.52 19.52 19.52 18.78 -
Nov 20, 2023 19.52 19.52 19.52 19.52 18.78 402
Nov 17, 2023 19.34 19.88 19.34 19.88 19.13 472
Nov 16, 2023 19.34 19.34 19.34 19.34 18.61 -
Nov 15, 2023 19.34 19.34 19.34 19.34 18.61 299
Nov 14, 2023 18.91 18.91 18.91 18.91 18.19 141
Nov 13, 2023 17.90 18.70 17.90 18.65 17.94 2,621
Nov 10, 2023 18.57 18.57 17.99 18.54 17.84 1,146
Nov 9, 2023 18.49 18.49 18.49 18.49 17.79 174