Eiffage

FOUG
🏛️ france →
108.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 93.00 93.12 91.88 91.92 0.1M
2022-12-29 92.34 93.48 92.06 93.48 0.1M
2022-12-28 93.56 93.62 92.72 92.74 0.1M
2022-12-27 94.36 94.64 93.48 93.60 0.1M
2022-12-23 93.38 93.92 93.00 93.92 0.1M
2022-12-22 93.82 94.26 93.16 93.56 0.1M
2022-12-21 92.76 93.80 92.26 93.80 0.1M
2022-12-20 91.90 92.62 91.24 92.28 0.1M
2022-12-19 91.96 92.52 91.70 92.30 0.1M
2022-12-16 92.64 92.70 90.94 91.80 0.4M
2022-12-15 93.92 94.60 92.92 92.94 0.2M
2022-12-14 94.50 94.60 93.64 94.28 0.2M
2022-12-13 94.92 95.46 94.10 94.78 0.3M
2022-12-12 95.82 95.84 94.60 94.70 0.1M
2022-12-09 96.24 96.62 95.10 96.10 0.2M
2022-12-08 95.44 96.30 95.22 96.02 0.2M
2022-12-07 95.90 96.14 95.24 95.50 0.1M
2022-12-06 95.10 96.08 94.88 95.92 0.2M
2022-12-05 95.68 95.88 94.94 95.36 0.1M
2022-12-02 94.98 95.82 94.64 95.62 0.1M
2022-12-01 94.56 95.78 93.72 95.10 0.1M
2022-11-30 94.74 94.96 93.78 93.94 0.3M
2022-11-29 94.46 94.52 93.84 94.44 0.2M
2022-11-28 94.66 94.82 94.18 94.34 0.2M
2022-11-25 94.48 94.90 94.10 94.90 0.1M
2022-11-24 94.20 94.92 94.20 94.28 0.1M
2022-11-23 94.48 94.78 94.10 94.14 0.1M
2022-11-22 93.94 94.58 93.52 94.20 0.2M
2022-11-21 93.20 94.20 93.04 93.72 0.1M
2022-11-18 93.16 93.40 92.58 93.20 0.1M
2022-11-17 93.24 93.52 91.86 92.70 0.1M
2022-11-16 93.40 93.50 92.36 93.08 0.1M
2022-11-15 92.24 93.62 91.98 93.40 0.1M
2022-11-14 92.94 93.14 92.00 92.24 0.2M
2022-11-11 92.40 93.38 92.12 92.94 0.1M
2022-11-10 91.14 92.86 91.14 92.66 0.2M
2022-11-09 91.14 91.52 90.76 91.44 0.2M
2022-11-08 91.10 91.60 90.86 91.20 0.2M
2022-11-07 91.90 91.96 90.92 91.36 0.1M
2022-11-04 91.48 92.94 91.14 92.20 0.2M
2022-11-03 90.52 91.52 90.34 91.14 0.3M
2022-11-02 92.28 92.66 90.96 91.48 0.2M
2022-11-01 92.22 92.82 91.28 91.98 0.1M
2022-10-31 91.18 91.82 90.36 91.54 0.2M
2022-10-28 89.54 91.46 89.46 91.26 0.2M
2022-10-27 89.68 90.56 88.36 90.18 0.3M
2022-10-26 87.70 89.48 87.28 89.48 0.2M
2022-10-25 86.68 88.20 86.34 87.86 0.2M
2022-10-24 84.48 86.60 84.48 86.26 0.2M
2022-10-21 84.00 84.78 82.72 83.82 0.2M
2022-10-20 84.28 84.96 83.86 84.96 0.4M
2022-10-19 85.32 85.58 84.46 84.46 0.2M
2022-10-18 85.78 86.08 84.86 85.12 0.3M
2022-10-17 83.14 85.56 82.92 85.00 0.2M
2022-10-14 83.80 84.12 82.74 82.92 0.2M
2022-10-13 80.52 82.70 80.22 82.66 0.3M
2022-10-12 82.64 82.82 80.94 81.00 0.3M
2022-10-11 80.58 82.94 80.32 82.82 0.3M
2022-10-10 80.52 81.74 80.16 81.30 0.2M
2022-10-07 80.76 82.38 80.62 81.12 0.2M
2022-10-06 83.16 83.28 81.08 81.08 0.2M
2022-10-05 84.90 84.90 82.46 82.80 0.2M
2022-10-04 84.18 85.48 83.74 85.24 0.2M
2022-10-03 82.04 83.40 81.16 83.34 0.2M
2022-09-30 81.50 82.52 81.28 82.52 0.3M
2022-09-29 82.26 82.40 80.48 80.90 0.3M
2022-09-28 80.88 82.60 79.80 82.14 0.3M
2022-09-27 81.26 82.62 81.10 81.68 0.3M
2022-09-26 81.00 81.90 79.86 81.18 0.3M
2022-09-23 86.42 86.42 81.42 81.78 0.3M
2022-09-22 86.02 86.90 85.60 86.44 0.2M
2022-09-21 86.52 87.48 86.42 87.30 0.1M
2022-09-20 89.26 89.54 87.02 87.02 0.2M
2022-09-19 88.04 89.06 87.04 88.94 0.1M
2022-09-16 90.02 90.02 88.24 88.26 0.3M
2022-09-15 90.92 91.26 90.08 90.96 0.1M
2022-09-14 91.02 91.64 90.54 90.92 0.2M
2022-09-13 92.24 92.46 90.94 91.44 0.2M
2022-09-12 89.92 92.44 89.46 92.24 0.2M
2022-09-09 87.80 89.46 87.80 89.18 0.2M
2022-09-08 88.48 88.78 86.94 87.64 0.2M
2022-09-07 86.74 88.02 86.68 87.96 0.2M
2022-09-06 86.88 87.76 86.86 87.10 0.2M
2022-09-05 86.32 87.20 85.48 87.16 0.2M
2022-09-02 86.90 88.04 85.76 88.04 0.3M
2022-09-01 87.86 87.90 85.32 86.28 0.3M
2022-08-31 88.48 89.14 87.86 87.86 0.4M
2022-08-30 87.66 88.72 87.38 87.62 0.2M
2022-08-29 86.76 87.32 86.14 87.20 0.1M
2022-08-26 88.42 89.10 87.64 87.70 0.2M
2022-08-25 89.10 89.64 88.24 88.44 0.1M
2022-08-24 88.46 88.76 87.94 88.66 0.1M
2022-08-23 87.70 89.12 87.56 88.64 0.1M
2022-08-22 90.76 90.80 87.70 88.54 0.2M
2022-08-19 92.30 92.38 90.84 90.98 0.2M
2022-08-18 92.36 92.96 92.26 92.70 0.1M
2022-08-17 94.00 94.20 92.14 92.30 0.2M
2022-08-16 93.30 94.14 93.30 93.78 0.1M
2022-08-15 93.10 93.40 92.72 93.06 0.1M
2022-08-12 93.00 93.94 92.62 92.90 0.1M
2022-08-11 92.70 93.44 92.56 92.96 0.1M
2022-08-10 92.16 92.38 91.74 92.36 0.2M
2022-08-09 91.86 92.30 91.54 91.98 0.1M
2022-08-08 91.08 92.64 90.98 91.96 0.1M
2022-08-05 92.00 92.12 90.44 90.50 0.1M
2022-08-04 91.74 92.92 91.74 92.00 0.1M
2022-08-03 90.44 92.00 90.10 92.00 0.2M
2022-08-02 89.56 90.62 89.40 90.42 0.2M
2022-08-01 91.38 91.94 90.02 90.02 0.1M
2022-07-29 90.00 91.86 90.00 91.46 0.3M
2022-07-28 88.66 89.38 88.34 89.38 0.2M
2022-07-27 88.90 89.12 87.72 88.66 0.2M
2022-07-26 88.04 88.58 87.66 88.46 0.2M
2022-07-25 86.94 88.16 86.78 87.92 0.2M
2022-07-22 86.72 87.70 86.44 87.18 0.2M
2022-07-21 87.44 88.10 86.08 86.94 0.2M
2022-07-20 89.78 90.10 87.58 87.72 0.2M
2022-07-19 87.62 89.96 87.24 89.42 0.1M
2022-07-18 88.12 88.26 87.52 88.10 0.1M
2022-07-15 85.98 87.94 85.98 87.56 0.1M
2022-07-14 86.26 86.60 84.96 85.70 0.2M
2022-07-13 86.98 86.98 85.62 86.26 0.2M
2022-07-12 85.70 87.26 85.46 86.82 0.2M
2022-07-11 86.62 87.68 85.74 85.96 0.2M
2022-07-08 86.14 88.44 86.06 88.12 0.2M
2022-07-07 85.44 86.86 85.44 86.32 0.3M
2022-07-06 84.72 85.38 83.98 84.84 0.4M
2022-07-05 87.62 87.88 83.78 83.78 0.3M
2022-07-04 87.20 87.82 86.90 87.36 0.1M
2022-07-01 85.36 87.22 84.68 86.66 0.3M
2022-06-30 87.00 87.06 84.92 85.88 0.4M
2022-06-29 88.32 89.34 87.32 87.74 0.3M
2022-06-28 88.74 90.02 88.62 89.34 0.2M
2022-06-27 89.02 89.48 87.00 87.84 0.1M
2022-06-24 86.98 89.30 86.78 88.96 0.3M
2022-06-23 87.56 87.94 86.34 86.34 0.3M
2022-06-22 87.20 88.30 86.16 88.02 0.2M
2022-06-21 89.32 89.76 87.56 87.56 0.2M
2022-06-20 88.60 88.70 87.10 88.28 0.1M
2022-06-17 87.84 89.62 86.98 88.62 0.4M
2022-06-16 89.28 89.40 87.30 87.46 0.2M
2022-06-15 88.74 89.92 88.74 89.18 0.2M
2022-06-14 89.86 90.22 87.48 87.76 0.2M
2022-06-13 91.10 91.10 88.96 89.50 0.2M
2022-06-10 93.90 93.90 92.00 92.28 0.2M
2022-06-09 94.68 94.90 93.24 94.00 0.2M
2022-06-08 95.40 95.90 93.96 94.84 0.2M
2022-06-07 92.70 93.84 92.60 93.84 0.2M
2022-06-06 92.48 93.18 91.96 93.18 0.1M
2022-06-03 92.20 92.30 91.48 91.98 0.1M
2022-06-02 91.60 92.32 91.04 91.54 0.1M
2022-06-01 92.66 93.40 90.98 90.98 0.2M
2022-05-31 93.50 93.64 92.10 92.10 0.5M
2022-05-30 95.10 95.42 93.46 93.56 0.2M
2022-05-27 94.66 95.08 93.84 94.62 0.1M
2022-05-26 92.50 94.38 92.18 94.38 0.1M
2022-05-25 92.78 93.26 91.86 92.36 0.2M
2022-05-24 91.14 92.74 91.14 91.58 0.2M
2022-05-23 91.98 92.12 90.30 92.12 0.2M
2022-05-20 91.44 91.98 90.44 90.74 0.2M
2022-05-19 92.00 92.00 90.10 90.46 0.2M
2022-05-18 92.90 93.18 92.00 92.38 0.2M
2022-05-17 92.08 92.68 91.68 92.50 0.2M
2022-05-16 91.76 91.76 90.42 91.72 0.2M
2022-05-13 92.74 94.74 92.64 94.74 0.2M
2022-05-12 91.60 92.76 90.66 92.36 0.2M
2022-05-11 91.24 93.06 90.82 92.42 0.5M
2022-05-10 93.00 93.58 90.80 90.92 0.4M
2022-05-09 92.56 93.50 92.10 92.70 0.3M
2022-05-06 93.38 93.78 92.64 93.28 0.3M
2022-05-05 95.00 95.32 93.18 93.46 0.1M
2022-05-04 94.34 94.70 93.30 93.50 0.1M
2022-05-03 92.82 94.52 92.76 94.04 0.2M
2022-05-02 93.62 93.84 86.70 92.56 0.2M
2022-04-29 95.08 95.10 93.94 94.44 0.2M
2022-04-28 94.50 95.90 93.74 94.86 0.2M
2022-04-27 93.74 94.18 92.04 93.32 0.2M
2022-04-26 95.36 95.98 93.42 93.90 0.3M
2022-04-25 93.94 95.98 93.62 94.58 0.2M
2022-04-22 95.56 96.76 94.04 94.46 0.2M
2022-04-21 94.02 96.98 94.02 96.98 0.2M
2022-04-20 93.48 94.46 92.98 93.94 0.2M
2022-04-19 92.78 93.70 92.06 92.92 0.2M
2022-04-14 92.86 93.30 92.46 92.92 0.2M
2022-04-13 91.52 92.92 91.20 92.70 0.2M
2022-04-12 90.20 92.12 89.74 91.80 0.3M
2022-04-11 89.64 91.90 88.92 91.36 0.3M
2022-04-08 89.32 90.46 87.98 88.50 0.3M
2022-04-07 88.32 89.66 86.78 87.66 0.3M
2022-04-06 87.94 88.74 86.64 87.46 0.3M
2022-04-05 91.74 92.22 86.68 88.30 0.4M
2022-04-04 94.68 94.74 91.72 92.16 0.2M
2022-04-01 93.60 94.40 93.20 93.82 0.2M
2022-03-31 93.48 94.22 92.86 93.24 0.3M
2022-03-30 94.34 94.54 92.80 93.26 0.2M
2022-03-29 92.92 94.94 92.80 94.74 0.2M
2022-03-28 92.30 93.48 91.78 92.08 0.2M
2022-03-25 92.20 92.34 91.06 92.26 0.2M
2022-03-24 92.36 93.56 91.20 91.96 0.3M
2022-03-23 93.96 94.48 92.20 92.26 0.2M
2022-03-22 92.12 93.92 91.88 93.92 0.2M
2022-03-21 93.02 94.00 92.12 92.12 0.2M
2022-03-18 93.16 93.34 91.44 93.34 0.5M
2022-03-17 93.50 94.74 92.00 93.36 0.2M
2022-03-16 93.46 94.42 92.82 92.82 0.3M
2022-03-15 90.76 92.04 89.78 91.40 0.2M
2022-03-14 90.00 92.18 89.76 91.48 0.3M
2022-03-11 87.64 90.38 87.24 89.06 0.3M
2022-03-10 89.60 89.96 86.44 87.40 0.4M
2022-03-09 84.74 89.30 84.48 89.30 0.5M
2022-03-08 80.00 84.48 79.86 82.26 0.5M
2022-03-07 82.10 84.50 78.22 81.32 0.8M
2022-03-04 87.60 88.00 84.88 85.14 0.5M
2022-03-03 89.86 90.64 88.56 88.56 0.5M
2022-03-02 87.76 89.96 86.20 89.72 0.7M
2022-03-01 91.48 92.26 87.90 87.90 0.4M
2022-02-28 91.52 91.80 89.54 91.32 0.5M
2022-02-25 89.50 93.80 89.12 93.36 0.4M
2022-02-24 90.02 92.48 88.00 88.84 0.6M
2022-02-23 95.36 96.08 93.14 93.34 0.2M
2022-02-22 93.52 95.26 92.74 94.98 0.4M
2022-02-21 97.26 98.18 95.56 95.56 0.3M
2022-02-18 97.78 98.94 96.70 96.78 0.3M
2022-02-17 98.14 98.48 97.20 97.94 0.2M
2022-02-16 98.14 99.60 97.94 98.14 0.3M
2022-02-15 95.72 97.80 95.54 97.52 0.3M
2022-02-14 96.72 96.74 94.28 96.00 0.3M
2022-02-11 97.44 98.24 97.02 98.08 0.3M
2022-02-10 98.72 99.14 97.96 98.14 0.2M
2022-02-09 97.00 98.90 97.00 98.62 0.2M
2022-02-08 94.24 96.84 94.08 96.70 0.3M
2022-02-07 94.62 94.84 93.42 94.18 0.2M
2022-02-04 95.76 96.64 93.26 93.92 0.3M
2022-02-03 95.02 95.68 94.36 94.90 0.3M
2022-02-02 94.68 95.90 94.42 95.24 0.3M
2022-02-01 93.20 94.52 93.16 94.12 0.2M
2022-01-31 93.84 93.98 92.14 92.76 0.3M
2022-01-28 94.22 94.28 91.82 93.08 0.3M
2022-01-27 92.02 94.30 91.68 93.90 0.3M
2022-01-26 91.94 93.94 91.94 93.02 0.2M
2022-01-25 92.02 92.14 90.18 91.44 0.3M
2022-01-24 93.94 94.16 90.48 91.00 0.3M
2022-01-21 94.26 94.58 93.44 94.58 0.2M
2022-01-20 94.62 95.28 93.56 95.10 0.2M
2022-01-19 94.58 95.14 94.10 94.72 0.2M
2022-01-18 94.50 95.00 94.02 94.52 0.2M
2022-01-17 94.78 95.28 94.10 94.50 0.2M
2022-01-14 93.96 95.08 93.66 94.68 0.2M
2022-01-13 92.44 94.16 92.44 94.10 0.3M
2022-01-12 93.00 93.06 92.26 92.68 0.2M
2022-01-11 92.24 93.20 91.78 92.34 0.2M
2022-01-10 91.48 92.04 91.10 91.66 0.2M
2022-01-07 92.32 92.46 90.52 91.18 0.2M
2022-01-06 91.02 92.62 90.60 92.22 0.2M
2022-01-05 92.60 92.90 92.12 92.12 0.2M
2022-01-04 91.60 92.88 91.56 92.48 0.2M
2022-01-03 90.78 91.78 90.78 91.14 0.1M