Eiffage

FOUG
🏛️ uk →
108.25
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 92.74 92.98 92.10 92.30 0.0M
2022-12-29 92.12 93.14 92.12 93.08 0.0M
2022-12-28 93.34 93.56 92.74 92.76 0.1M
2022-12-23 93.32 93.56 93.26 93.29 0.1M
2022-12-22 94.04 94.32 93.33 93.33 0.0M
2022-12-21 92.28 93.66 92.28 93.52 0.2M
2022-12-20 91.74 92.62 91.24 92.44 0.1M
2022-12-19 92.06 92.50 91.82 92.12 0.0M
2022-12-16 92.42 92.42 90.96 91.57 0.1M
2022-12-15 93.98 94.58 92.94 93.11 0.1M
2022-12-14 94.58 94.58 93.68 94.22 0.2M
2022-12-13 94.74 95.40 94.18 94.56 0.1M
2022-12-12 95.70 95.82 94.58 94.67 0.1M
2022-12-09 96.40 96.40 95.48 96.32 0.2M
2022-12-08 95.58 96.30 95.24 96.26 0.1M
2022-12-07 96.00 96.02 95.46 95.77 0.1M
2022-12-06 95.20 96.04 95.06 95.59 0.2M
2022-12-05 95.68 95.82 95.02 95.16 0.1M
2022-12-02 95.30 95.82 94.66 95.65 0.1M
2022-12-01 94.56 95.64 93.76 95.08 0.0M
2022-11-30 94.52 94.90 93.80 94.16 0.3M
2022-11-29 94.44 94.50 93.84 94.11 0.1M
2022-11-28 94.38 94.82 94.30 94.69 0.1M
2022-11-25 94.58 94.70 94.12 94.64 0.1M
2022-11-24 94.46 94.90 94.46 94.54 0.0M
2022-11-23 94.18 94.76 94.18 94.44 0.1M
2022-11-22 93.68 94.58 93.54 94.38 0.0M
2022-11-21 93.26 94.18 93.12 94.06 0.0M
2022-11-18 92.70 93.30 92.62 93.25 0.0M
2022-11-17 93.50 93.50 91.88 92.55 0.1M
2022-11-16 93.16 93.30 92.38 92.97 0.2M
2022-11-15 92.26 93.64 92.20 93.34 0.3M
2022-11-14 92.96 93.08 92.02 92.15 0.1M
2022-11-11 92.62 93.38 92.62 93.12 0.1M
2022-11-10 91.42 92.82 91.18 92.55 0.1M
2022-11-09 91.04 91.52 90.86 91.38 0.1M
2022-11-08 90.90 91.54 90.86 91.41 0.1M
2022-11-07 91.90 91.90 91.00 91.31 0.1M
2022-11-04 91.60 92.94 91.30 92.32 0.1M
2022-11-03 90.60 91.54 90.36 90.61 0.1M
2022-11-02 92.38 92.66 91.00 91.32 0.1M
2022-11-01 92.38 92.82 91.30 91.80 0.1M
2022-10-31 91.04 91.78 90.48 91.54 0.0M
2022-10-28 89.58 91.46 89.52 91.33 0.1M
2022-10-27 89.50 90.54 88.38 90.13 0.1M
2022-10-26 88.00 89.46 87.54 89.35 0.4M
2022-10-25 86.94 88.18 86.38 88.17 0.1M
2022-10-24 84.92 86.54 84.62 86.29 0.1M
2022-10-21 83.88 84.74 82.72 83.86 0.0M
2022-10-20 83.94 84.70 83.92 84.11 0.2M
2022-10-19 85.50 85.54 84.58 84.59 0.1M
2022-10-18 85.76 86.06 84.86 85.18 0.1M
2022-10-17 83.00 85.56 83.00 85.12 0.3M
2022-10-14 84.00 84.00 82.76 83.04 0.1M
2022-10-13 80.24 82.64 80.24 82.62 0.1M
2022-10-12 82.58 82.58 80.96 81.30 0.1M
2022-10-11 80.70 82.90 80.58 82.90 0.2M
2022-10-10 80.40 81.70 80.40 81.56 0.2M
2022-10-07 81.38 82.38 81.04 81.27 0.1M
2022-10-06 83.24 83.24 81.08 81.18 0.0M
2022-10-05 84.76 84.86 82.46 82.94 0.1M
2022-10-04 84.86 85.48 84.42 85.09 0.2M
2022-10-03 81.70 83.42 81.16 83.19 1.0M
2022-09-30 81.30 82.50 81.30 82.50 0.2M
2022-09-29 81.78 81.78 80.60 81.13 0.2M
2022-09-28 81.18 82.56 79.94 82.51 0.5M
2022-09-27 82.06 82.56 81.16 81.89 0.2M
2022-09-26 80.88 81.74 79.94 81.44 0.6M
2022-09-23 86.36 86.36 81.42 82.20 0.1M
2022-09-22 85.88 86.78 85.76 86.49 0.1M
2022-09-21 86.54 87.46 86.48 87.35 0.8M
2022-09-20 89.22 89.55 87.26 87.39 0.1M
2022-09-16 89.84 90.08 88.28 88.37 0.1M
2022-09-15 90.96 91.28 90.10 90.88 0.0M
2022-09-14 91.28 91.60 90.58 91.08 0.8M
2022-09-13 92.14 92.32 91.04 91.50 0.2M
2022-09-12 90.16 92.44 89.64 92.20 0.6M
2022-09-09 88.10 89.44 87.92 89.35 0.5M
2022-09-08 88.30 88.64 86.96 87.60 0.1M
2022-09-07 86.98 87.98 86.98 87.93 0.1M
2022-09-06 87.12 87.76 86.90 87.34 0.1M
2022-09-05 86.30 87.20 86.12 87.06 0.2M
2022-09-02 86.60 87.82 85.74 87.82 0.2M
2022-09-01 87.84 87.84 85.58 86.42 0.2M
2022-08-31 88.82 88.92 87.88 88.27 0.2M
2022-08-30 88.02 88.70 87.40 87.65 0.2M
2022-08-26 88.84 88.92 87.68 87.91 0.1M
2022-08-25 89.18 89.58 88.24 88.36 0.2M
2022-08-24 88.48 88.76 88.00 88.56 0.2M
2022-08-23 87.76 89.08 87.76 88.48 0.1M
2022-08-22 90.24 90.24 87.74 88.46 0.1M
2022-08-19 92.00 92.30 90.84 90.96 0.2M
2022-08-18 92.58 92.94 92.28 92.30 0.1M
2022-08-17 94.00 94.00 92.20 92.25 0.1M
2022-08-16 93.50 94.10 93.46 93.59 0.0M
2022-08-15 93.22 93.30 92.78 93.20 0.2M
2022-08-12 92.76 93.86 92.62 92.64 0.0M
2022-08-11 92.80 93.34 92.64 92.78 0.1M
2022-08-10 91.86 92.24 91.86 92.08 0.1M
2022-08-09 91.72 92.26 91.56 92.11 0.1M
2022-08-08 91.50 92.66 91.08 92.00 0.4M
2022-08-05 91.96 91.96 90.48 90.62 0.1M
2022-08-04 91.96 92.84 91.90 92.12 0.0M
2022-08-03 90.48 91.96 90.48 91.93 0.1M
2022-08-02 90.08 90.60 89.88 90.45 0.1M
2022-08-01 91.58 91.94 90.16 90.23 0.1M
2022-07-29 90.76 91.84 90.56 91.67 0.1M
2022-07-28 88.50 89.28 88.36 89.25 0.1M
2022-07-27 88.58 89.08 87.76 88.65 0.9M
2022-07-26 87.92 88.50 87.80 88.42 0.1M
2022-07-25 87.56 88.08 86.90 87.75 0.3M
2022-07-22 86.94 87.56 86.48 87.19 0.1M
2022-07-21 87.62 88.04 86.18 86.84 0.0M
2022-07-20 89.94 90.10 87.60 87.71 0.1M
2022-07-19 87.90 89.96 87.46 89.34 0.0M
2022-07-18 88.10 88.18 87.64 87.85 0.0M
2022-07-15 86.18 87.94 86.18 87.74 0.9M
2022-07-14 86.20 86.20 85.06 85.64 0.1M
2022-07-13 86.34 86.68 85.64 86.31 0.1M
2022-07-12 85.84 87.22 85.42 86.87 0.4M
2022-07-11 86.66 87.48 85.76 85.78 0.0M
2022-07-08 86.06 88.36 86.06 87.93 0.1M
2022-07-07 86.20 86.74 86.02 86.12 0.1M
2022-07-06 84.68 85.24 83.98 84.73 0.3M
2022-07-05 87.60 87.86 83.90 83.90 0.1M
2022-07-04 87.40 87.62 86.92 87.62 0.1M
2022-07-01 85.20 87.16 84.82 86.64 0.1M
2022-06-30 86.58 86.64 84.96 86.04 0.1M
2022-06-29 89.24 89.24 87.42 87.81 0.1M
2022-06-28 88.88 89.94 88.74 89.39 0.2M
2022-06-27 89.34 89.46 87.04 87.88 0.1M
2022-06-24 86.96 89.30 86.92 89.12 0.1M
2022-06-23 87.60 87.72 86.60 86.85 0.1M
2022-06-22 87.06 88.06 86.30 87.97 0.1M
2022-06-21 89.18 89.66 87.56 87.60 0.3M
2022-06-20 88.38 88.46 87.20 88.32 0.2M
2022-06-17 87.62 89.62 87.00 88.45 0.2M
2022-06-16 88.52 88.74 87.36 87.53 0.1M
2022-06-15 89.00 89.92 88.94 89.36 0.1M
2022-06-14 90.00 90.10 87.46 87.87 0.1M
2022-06-13 90.62 91.10 89.00 89.40 0.3M
2022-06-10 92.82 93.90 92.04 92.22 0.2M
2022-06-09 94.76 94.94 93.26 94.26 0.2M
2022-06-08 95.32 95.74 93.96 94.87 0.2M
2022-06-07 93.04 93.82 92.70 93.78 0.3M
2022-06-06 92.38 93.14 92.38 93.02 0.1M
2022-06-01 93.00 93.40 91.20 91.27 0.4M
2022-05-31 93.22 93.50 92.26 92.77 0.8M
2022-05-30 95.10 95.40 93.46 93.91 0.1M
2022-05-27 95.10 95.10 93.96 94.81 0.2M
2022-05-26 92.52 94.36 92.34 94.26 0.0M
2022-05-25 93.04 93.24 91.92 92.54 0.3M
2022-05-24 91.30 92.70 91.14 91.49 2.2M
2022-05-23 91.70 92.04 90.62 91.71 0.9M
2022-05-20 91.46 91.94 90.44 90.58 0.0M
2022-05-19 91.70 91.70 90.16 90.26 0.2M
2022-05-18 93.00 93.06 92.00 92.21 0.1M
2022-05-17 92.34 92.67 91.72 92.61 1.1M
2022-05-16 91.38 91.70 90.52 91.36 0.1M
2022-05-13 92.98 94.74 92.64 94.48 0.1M
2022-05-12 91.36 92.76 90.70 92.34 0.4M
2022-05-11 91.50 93.04 91.24 92.30 0.3M
2022-05-10 92.50 93.50 90.80 90.82 0.3M
2022-05-09 92.58 93.38 92.12 93.14 0.4M
2022-05-06 92.98 93.50 92.68 93.18 0.2M
2022-05-05 95.02 95.02 93.28 93.35 0.4M
2022-05-04 94.30 94.46 93.38 93.44 0.5M
2022-05-03 93.26 94.56 92.82 93.99 0.3M
2022-04-29 94.82 94.96 94.08 94.52 0.1M
2022-04-28 94.54 95.88 93.78 94.70 0.1M
2022-04-27 93.26 94.16 92.16 92.97 0.4M
2022-04-26 95.32 95.86 93.50 93.86 1.6M
2022-04-25 94.02 95.98 93.82 94.59 0.2M
2022-04-22 95.98 96.54 94.08 94.21 0.1M
2022-04-21 94.84 96.86 94.84 96.72 0.2M
2022-04-20 93.10 94.48 93.10 93.83 0.1M
2022-04-19 92.48 93.68 92.08 93.02 0.1M
2022-04-14 93.18 93.30 92.74 92.83 0.5M
2022-04-13 91.70 92.88 91.70 92.62 0.1M
2022-04-12 89.94 92.12 89.94 91.85 0.2M
2022-04-11 89.98 91.90 89.46 91.30 0.2M
2022-04-08 89.54 90.48 87.98 88.58 0.1M
2022-04-07 88.48 89.54 87.16 87.59 0.4M
2022-04-06 87.80 88.48 86.66 87.35 0.3M
2022-04-05 92.22 92.22 86.68 88.17 0.3M
2022-04-04 94.04 94.04 91.80 92.52 0.1M
2022-04-01 93.76 94.40 93.12 93.81 0.2M
2022-03-31 93.74 94.20 92.86 93.08 0.1M
2022-03-30 94.26 94.36 92.82 92.91 0.1M
2022-03-29 93.58 94.90 92.92 94.72 0.1M
2022-03-28 92.90 93.48 91.88 91.93 0.1M
2022-03-25 92.28 92.38 91.24 91.93 0.1M
2022-03-24 92.94 93.48 91.26 92.27 0.2M
2022-03-23 94.12 94.34 92.20 92.41 0.1M
2022-03-22 92.46 93.77 92.12 93.36 0.1M
2022-03-21 93.98 93.98 92.34 92.43 0.1M
2022-03-18 93.02 93.02 91.68 92.69 0.2M
2022-03-17 94.48 94.72 92.20 93.50 0.1M
2022-03-16 93.58 94.38 92.93 93.18 0.1M
2022-03-15 90.36 92.00 89.92 91.26 0.1M
2022-03-14 91.36 92.08 90.82 91.57 0.1M
2022-03-11 88.40 90.06 87.38 89.07 0.1M
2022-03-10 88.88 89.72 86.52 87.37 0.3M
2022-03-09 84.82 88.98 84.82 88.52 0.2M
2022-03-08 80.36 84.38 80.36 82.56 0.1M
2022-03-07 82.00 84.12 78.36 81.91 0.5M
2022-03-04 87.64 87.84 85.03 85.26 0.7M
2022-03-03 89.66 90.42 88.92 89.25 0.2M
2022-03-02 87.66 89.94 86.76 89.71 0.4M
2022-03-01 91.60 92.22 88.14 88.14 0.3M
2022-02-28 91.46 91.66 89.68 91.02 0.1M
2022-02-25 89.50 93.72 89.30 93.46 0.2M
2022-02-24 89.74 92.46 88.10 88.89 0.2M
2022-02-23 94.98 96.00 93.18 93.65 0.1M
2022-02-22 92.80 95.20 92.80 94.45 0.1M
2022-02-21 97.78 98.16 95.90 96.08 0.5M
2022-02-18 98.46 98.52 96.78 96.90 0.1M
2022-02-17 98.10 98.40 97.24 98.02 0.1M
2022-02-16 98.24 99.58 97.52 98.13 0.1M
2022-02-15 95.72 97.74 95.72 97.71 0.1M
2022-02-14 96.04 96.60 94.32 95.89 0.1M
2022-02-11 97.94 98.28 97.14 97.65 0.0M
2022-02-10 98.86 98.94 97.96 98.14 0.1M
2022-02-09 97.50 98.90 97.26 98.49 0.1M
2022-02-08 94.70 96.82 94.70 96.59 0.2M
2022-02-07 94.32 94.68 93.50 94.25 0.1M
2022-02-04 96.00 96.00 93.32 93.75 0.1M
2022-02-03 95.34 95.42 94.44 94.72 0.1M
2022-02-02 95.30 95.90 94.44 95.18 0.1M
2022-02-01 93.52 94.48 93.20 93.92 0.1M
2022-01-31 93.76 93.96 92.18 92.74 0.1M
2022-01-28 94.08 94.22 91.82 92.88 0.1M
2022-01-27 92.46 94.28 92.20 93.75 0.2M
2022-01-26 92.82 93.92 92.82 93.03 0.1M
2022-01-25 91.86 91.86 90.26 91.30 0.1M
2022-01-24 93.88 94.12 90.90 91.52 0.2M
2022-01-21 94.08 94.46 93.46 94.26 0.1M
2022-01-20 94.56 95.28 93.84 95.08 0.1M
2022-01-19 94.88 95.08 94.14 94.38 0.0M
2022-01-18 94.80 94.80 94.12 94.60 0.2M
2022-01-17 94.64 95.12 94.22 94.71 0.2M
2022-01-14 93.80 95.08 93.80 94.59 0.1M
2022-01-13 92.80 94.02 92.44 93.67 0.2M
2022-01-12 92.66 92.66 92.30 92.39 0.1M
2022-01-11 92.32 93.12 92.18 92.21 0.1M
2022-01-10 91.56 91.96 91.20 91.50 0.2M
2022-01-07 92.24 92.24 90.72 90.94 0.1M
2022-01-06 91.14 92.52 90.88 92.31 0.1M
2022-01-05 92.48 92.84 92.22 92.49 0.1M
2022-01-04 92.08 92.88 92.04 92.59 0.1M