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
2023-12-29 96.18 97.06 96.18 97.01 0.1M
2023-12-28 96.92 97.10 96.64 96.89 0.1M
2023-12-27 96.46 97.10 95.88 96.59 0.1M
2023-12-22 95.46 96.70 95.46 96.04 0.0M
2023-12-21 96.28 96.28 94.74 95.76 0.1M
2023-12-20 94.72 95.96 94.72 95.62 0.1M
2023-12-19 94.20 95.44 94.20 95.09 0.0M
2023-12-18 96.54 97.32 94.58 94.73 0.1M
2023-12-15 97.86 97.94 96.58 97.11 0.3M
2023-12-14 96.90 97.90 96.90 97.42 0.2M
2023-12-13 96.86 96.90 95.50 95.57 0.1M
2023-12-12 96.50 97.48 96.50 96.94 0.1M
2023-12-11 96.04 96.74 95.62 96.52 0.1M
2023-12-08 95.92 96.70 95.84 96.37 0.1M
2023-12-07 95.54 95.76 94.96 95.75 0.0M
2023-12-06 95.30 95.84 94.94 95.59 4.0M
2023-12-05 93.36 95.16 93.18 95.04 0.1M
2023-12-04 93.20 94.46 93.20 93.47 0.0M
2023-12-01 93.46 94.04 93.14 94.03 0.1M
2023-11-30 93.60 93.60 92.20 93.26 0.2M
2023-11-29 90.52 93.14 90.52 92.84 0.1M
2023-11-28 90.76 91.16 90.60 90.98 0.1M
2023-11-27 92.26 92.26 90.60 90.95 0.1M
2023-11-24 90.16 91.82 90.16 91.78 0.1M
2023-11-23 91.28 91.28 90.14 90.65 0.0M
2023-11-22 91.00 91.26 89.68 90.77 0.5M
2023-11-21 90.60 91.82 90.14 90.17 0.1M
2023-11-20 91.64 91.64 90.24 91.21 0.1M
2023-11-17 88.90 91.30 86.92 90.97 0.5M
2023-11-16 87.54 88.00 87.36 87.56 0.1M
2023-11-15 86.92 88.34 86.92 87.92 0.1M
2023-11-14 86.62 87.60 86.32 87.53 0.1M
2023-11-13 85.60 87.22 85.60 86.32 0.1M
2023-11-10 86.94 86.94 85.48 86.10 0.1M
2023-11-09 85.92 87.00 85.08 86.36 0.1M
2023-11-08 86.20 87.18 85.98 86.92 0.1M
2023-11-07 86.80 87.14 86.16 86.83 0.1M
2023-11-06 88.48 89.04 87.64 87.72 0.0M
2023-11-03 88.26 89.00 86.70 88.33 0.1M
2023-11-02 85.42 87.74 85.42 87.12 0.2M
2023-11-01 86.44 86.44 85.30 86.02 0.1M
2023-10-31 84.58 86.14 84.48 86.04 0.1M
2023-10-30 84.42 84.42 82.80 84.27 0.1M
2023-10-27 81.90 83.74 81.90 83.35 0.1M
2023-10-26 81.82 83.32 81.82 82.41 0.1M
2023-10-25 84.08 84.70 82.32 82.74 0.1M
2023-10-24 84.20 85.38 84.18 84.19 0.1M
2023-10-23 85.50 85.50 84.04 84.79 0.2M
2023-10-20 85.00 85.12 84.20 84.81 0.3M
2023-10-19 85.10 86.80 84.72 86.29 0.1M
2023-10-18 87.10 87.10 86.02 86.29 0.4M
2023-10-17 85.94 86.84 85.88 86.52 0.1M
2023-10-16 86.70 89.80 85.00 86.26 0.1M
2023-10-13 87.48 87.66 85.68 85.70 0.2M
2023-10-12 89.62 89.62 87.72 87.88 0.1M
2023-10-11 87.68 89.00 87.68 88.69 0.1M
2023-10-10 85.38 89.20 85.38 88.54 0.1M
2023-10-09 84.92 86.38 84.92 86.02 0.3M
2023-10-06 84.52 85.88 84.42 85.75 0.1M
2023-10-05 85.38 85.38 83.78 84.18 0.2M
2023-10-04 82.96 85.16 82.92 85.05 0.2M
2023-10-03 87.60 87.60 83.30 83.41 0.1M
2023-10-02 90.30 90.60 88.08 88.26 0.2M
2023-09-29 91.12 91.38 90.10 90.12 0.2M
2023-09-28 90.52 91.16 90.36 91.06 0.1M
2023-09-27 89.58 90.72 89.08 90.58 0.1M
2023-09-26 89.70 90.06 89.22 89.94 0.1M
2023-09-25 90.76 91.36 90.06 90.25 0.6M
2023-09-22 90.50 91.32 90.46 91.12 0.0M
2023-09-21 92.12 92.12 90.80 91.38 0.1M
2023-09-20 92.10 92.40 92.00 92.35 0.2M
2023-09-19 91.98 92.16 91.54 91.69 0.0M
2023-09-18 93.12 93.26 92.06 92.14 0.2M
2023-09-15 93.42 93.68 93.24 93.34 0.1M
2023-09-14 91.70 92.36 91.14 92.27 0.2M
2023-09-13 91.98 92.11 91.04 91.43 0.1M
2023-09-12 91.00 92.38 91.00 92.21 0.0M
2023-09-11 91.38 91.90 91.30 91.48 0.1M
2023-09-08 91.14 91.24 89.86 91.07 0.2M
2023-09-07 90.82 91.58 90.82 91.00 0.1M
2023-09-06 90.38 91.24 90.20 91.11 0.0M
2023-09-05 90.92 91.66 90.80 90.95 0.0M
2023-09-04 92.00 92.78 91.82 92.01 0.3M
2023-09-01 91.26 92.26 91.16 91.64 0.2M
2023-08-31 92.74 92.96 91.62 91.79 0.3M
2023-08-30 93.54 93.80 92.92 93.63 0.3M
2023-08-29 93.66 94.02 93.40 93.81 0.1M
2023-08-25 91.98 92.84 91.90 92.02 0.1M
2023-08-24 92.18 92.22 91.52 91.61 0.0M
2023-08-23 91.08 91.40 90.96 91.33 0.8M
2023-08-22 90.40 90.78 90.12 90.66 0.3M
2023-08-21 90.46 90.84 89.75 89.75 0.1M
2023-08-18 90.68 90.68 89.00 90.13 0.1M
2023-08-17 91.80 92.10 91.36 91.45 0.1M
2023-08-16 92.66 93.08 92.30 92.37 0.1M
2023-08-15 93.34 93.62 92.42 92.53 0.0M
2023-08-14 93.12 93.96 93.04 93.20 0.0M
2023-08-11 93.28 93.66 92.84 93.28 0.3M
2023-08-10 92.82 93.68 92.80 93.46 0.1M
2023-08-09 93.36 93.38 92.54 92.70 0.0M
2023-08-08 92.34 93.10 91.96 92.33 0.1M
2023-08-07 92.30 92.82 91.86 92.71 0.3M
2023-08-04 91.72 92.58 91.56 92.58 0.1M
2023-08-03 91.98 92.14 91.20 91.38 0.1M
2023-08-02 92.72 93.18 92.40 92.67 0.1M
2023-08-01 94.22 94.42 93.78 94.06 0.3M
2023-07-31 94.98 95.12 94.60 94.83 0.1M
2023-07-28 94.76 95.56 94.54 95.45 0.7M
2023-07-27 95.86 95.88 94.90 95.28 0.1M
2023-07-26 95.54 95.54 94.90 95.36 0.1M
2023-07-25 95.52 95.82 95.04 95.45 0.2M
2023-07-24 95.34 95.76 95.20 95.64 0.1M
2023-07-21 94.08 95.32 94.08 95.17 0.1M
2023-07-20 92.80 94.10 92.70 93.82 0.1M
2023-07-19 95.02 95.28 94.64 94.79 0.1M
2023-07-18 94.18 94.68 94.14 94.64 0.0M
2023-07-17 95.02 95.20 94.30 94.45 0.1M
2023-07-14 95.22 95.70 95.17 95.17 0.0M
2023-07-13 95.20 95.58 95.06 95.35 0.0M
2023-07-12 94.22 95.32 94.22 95.19 0.1M
2023-07-11 92.74 94.34 92.74 93.98 0.2M
2023-07-10 92.62 93.14 92.38 92.80 0.0M
2023-07-07 92.36 92.96 91.82 92.88 0.1M
2023-07-06 93.74 94.30 92.50 92.72 0.2M
2023-07-05 95.18 95.84 94.84 94.96 0.1M
2023-07-04 95.96 96.30 95.88 96.24 0.0M
2023-07-03 95.56 96.76 95.56 95.93 0.1M
2023-06-30 95.94 96.18 95.62 95.66 0.1M
2023-06-29 95.68 96.12 95.46 95.89 0.1M
2023-06-28 96.06 96.06 95.56 95.65 0.1M
2023-06-27 94.82 95.20 93.98 95.06 0.5M
2023-06-26 94.50 94.96 93.88 94.77 0.3M
2023-06-23 95.86 95.90 94.72 94.92 0.0M
2023-06-22 96.64 96.64 96.06 96.19 0.0M
2023-06-21 96.98 97.42 96.88 97.14 0.3M
2023-06-20 95.40 97.38 95.30 97.04 0.2M
2023-06-19 98.56 98.56 94.60 95.45 0.2M
2023-06-16 100.50 101.30 99.88 101.25 0.1M
2023-06-15 100.15 100.29 99.42 100.03 0.0M
2023-06-14 99.48 100.80 99.48 100.27 0.1M
2023-06-13 100.35 100.35 99.06 99.44 0.3M
2023-06-12 99.22 100.40 99.16 100.17 0.1M
2023-06-09 99.88 99.90 98.64 99.03 0.2M
2023-06-08 99.56 99.70 99.19 99.19 0.1M
2023-06-07 99.66 99.82 99.38 99.48 0.1M
2023-06-06 99.44 100.05 99.28 99.88 0.2M
2023-06-05 100.85 100.85 99.52 99.60 0.2M
2023-06-02 100.35 100.50 99.68 100.27 0.1M
2023-06-01 99.98 100.35 99.78 100.12 0.2M
2023-05-31 99.04 100.20 98.90 99.44 0.3M
2023-05-30 101.05 101.55 100.55 100.65 0.7M
2023-05-26 101.75 101.80 100.15 101.72 0.7M
2023-05-25 101.95 102.36 100.80 101.72 0.1M
2023-05-24 102.70 102.70 101.80 102.38 0.1M
2023-05-23 102.90 103.90 102.85 103.50 0.1M
2023-05-22 102.60 103.80 102.60 103.58 0.2M
2023-05-19 102.75 103.20 102.50 102.90 1.0M
2023-05-18 103.35 103.50 102.50 102.95 0.2M
2023-05-17 102.20 103.15 102.15 102.78 0.9M
2023-05-16 102.50 103.10 102.45 102.70 0.1M
2023-05-15 103.95 104.15 102.60 102.75 0.1M
2023-05-12 106.20 106.55 105.80 106.15 0.0M
2023-05-11 106.75 107.30 105.20 105.67 0.1M
2023-05-10 105.95 105.95 104.20 104.65 0.1M
2023-05-09 105.25 106.00 105.25 105.80 0.2M
2023-05-05 105.10 105.10 104.55 104.85 0.0M
2023-05-04 105.45 105.45 103.75 104.10 1.0M
2023-05-03 105.65 106.20 105.15 105.62 0.4M
2023-05-02 107.40 107.40 104.90 105.05 0.9M
2023-04-28 107.25 107.70 106.60 107.62 0.1M
2023-04-27 105.90 107.10 105.90 106.78 0.6M
2023-04-26 105.50 107.30 104.95 106.30 0.2M
2023-04-25 104.85 105.70 104.60 105.67 0.3M
2023-04-24 104.00 105.38 104.00 105.38 0.1M
2023-04-21 105.30 105.35 103.90 104.08 0.1M
2023-04-20 104.65 105.50 104.65 105.00 0.1M
2023-04-19 104.20 105.00 104.20 104.92 0.1M
2023-04-18 102.70 103.85 102.60 103.65 0.1M
2023-04-17 101.95 103.25 101.85 102.58 0.2M
2023-04-14 102.90 102.90 101.30 101.80 1.1M
2023-04-13 102.85 103.00 102.40 102.75 0.1M
2023-04-12 102.70 103.60 102.05 102.38 0.2M
2023-04-11 102.60 102.90 102.10 102.78 0.1M
2023-04-06 99.78 100.90 99.62 100.75 0.1M
2023-04-05 100.30 101.10 99.70 99.87 0.1M
2023-04-04 100.50 100.65 99.66 99.77 0.0M
2023-04-03 100.05 100.45 99.58 99.60 0.1M
2023-03-31 99.92 100.12 98.92 100.12 0.4M
2023-03-30 99.38 100.20 99.38 99.57 0.1M
2023-03-29 97.84 98.98 97.40 98.75 0.2M
2023-03-28 97.24 97.32 96.80 97.01 0.1M
2023-03-27 97.14 97.40 96.36 96.48 0.2M
2023-03-24 99.16 99.16 94.66 95.38 0.1M
2023-03-23 102.40 102.40 99.06 99.69 0.2M
2023-03-22 103.75 103.75 102.60 102.75 0.1M
2023-03-21 102.20 104.15 102.15 103.67 0.0M
2023-03-20 99.60 101.55 97.48 101.17 0.0M
2023-03-17 102.00 102.00 99.14 99.83 0.1M
2023-03-16 101.10 101.55 99.30 101.42 0.1M
2023-03-15 104.25 104.50 99.84 101.95 0.2M
2023-03-14 102.55 104.85 102.40 104.40 0.1M
2023-03-13 104.25 104.25 101.30 102.17 0.2M
2023-03-10 104.60 104.60 103.55 104.22 0.1M
2023-03-09 105.50 105.80 105.05 105.72 0.1M
2023-03-08 104.75 105.62 104.75 105.62 0.1M
2023-03-07 105.40 105.80 104.80 104.85 0.1M
2023-03-06 104.60 105.25 104.60 104.92 0.1M
2023-03-03 104.05 104.15 103.50 104.03 0.1M
2023-03-02 104.30 104.80 103.70 103.78 0.2M
2023-03-01 104.00 105.90 104.00 104.45 0.5M
2023-02-28 102.75 104.60 102.75 104.03 0.1M
2023-02-27 103.40 104.25 103.38 103.38 0.2M
2023-02-24 104.15 104.55 102.45 102.70 0.2M
2023-02-23 103.55 104.80 102.95 104.53 0.3M
2023-02-22 103.15 104.30 102.95 104.08 0.1M
2023-02-21 102.85 104.25 102.30 103.97 0.1M
2023-02-20 103.25 103.45 102.65 103.12 0.1M
2023-02-17 102.55 103.30 101.95 103.10 0.1M
2023-02-16 103.80 103.95 103.00 103.47 0.1M
2023-02-15 103.00 103.70 102.55 103.60 0.1M
2023-02-14 102.20 103.80 102.20 102.95 0.1M
2023-02-13 100.30 102.17 100.20 102.17 0.1M
2023-02-10 100.40 100.45 99.02 99.78 0.1M
2023-02-09 99.58 101.75 99.58 100.57 0.1M
2023-02-08 99.60 100.15 98.92 98.92 0.1M
2023-02-07 98.86 99.56 98.26 98.41 0.0M
2023-02-06 99.08 99.36 98.14 98.74 0.1M
2023-02-03 98.44 99.12 97.76 99.09 0.1M
2023-02-02 99.62 100.05 98.78 99.08 0.1M
2023-02-01 98.58 99.50 98.32 99.33 0.1M
2023-01-31 97.98 98.24 97.82 98.09 0.1M
2023-01-30 98.38 98.62 97.94 98.27 0.1M
2023-01-27 99.46 99.74 98.30 98.38 0.0M
2023-01-26 97.94 98.90 97.22 98.82 0.1M
2023-01-25 98.90 99.22 97.68 97.75 0.3M
2023-01-24 97.84 98.78 97.72 98.59 0.1M
2023-01-23 97.50 97.56 96.98 97.40 0.2M
2023-01-20 97.26 97.94 97.24 97.32 0.0M
2023-01-19 97.32 97.64 96.36 97.41 0.1M
2023-01-18 96.14 97.84 96.14 97.79 0.1M
2023-01-17 95.72 96.06 95.12 95.88 0.1M
2023-01-16 95.32 96.22 95.32 96.04 0.1M
2023-01-13 95.74 96.36 95.12 95.20 0.0M
2023-01-12 95.10 95.94 95.10 95.81 0.1M
2023-01-11 95.04 95.36 94.52 94.69 0.1M
2023-01-10 95.72 95.72 94.95 94.95 0.0M
2023-01-09 95.60 96.68 95.16 96.13 0.1M
2023-01-06 94.78 95.22 94.28 95.22 0.1M
2023-01-05 94.50 95.30 94.50 94.93 0.1M
2023-01-04 93.40 95.06 93.40 94.83 0.0M
2023-01-03 92.98 93.94 92.92 93.48 0.0M