Eiffage ADR

EFGSY
🏛️ usa →
25.34
Last Update: 2025-10-02
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
2022-12-29 19.79 20.02 19.79 19.90 0.0M
2022-12-28 19.59 19.59 19.29 19.29 0.0M
2022-12-23 19.55 19.55 19.55 19.55 0.0M
2022-12-22 19.50 19.51 19.50 19.51 0.0M
2022-12-21 19.43 20.02 19.13 19.13 0.0M
2022-12-20 19.23 19.61 19.02 19.42 0.0M
2022-12-19 19.48 19.48 19.16 19.16 0.0M
2022-12-16 19.61 19.61 19.02 19.02 0.0M
2022-12-15 19.56 19.56 19.56 19.56 0.0M
2022-12-14 19.72 20.01 19.52 19.87 0.0M
2022-12-13 20.34 20.34 19.70 19.87 0.0M
2022-12-08 20.50 20.50 20.50 20.50 0.0M
2022-12-07 20.29 20.29 20.29 20.29 0.0M
2022-12-06 19.89 19.89 19.62 19.82 0.0M
2022-12-05 19.82 20.18 19.71 19.71 0.0M
2022-12-02 19.78 20.41 19.45 19.58 0.0M
2022-12-01 19.99 20.19 19.70 19.75 0.0M
2022-11-30 19.26 19.26 19.26 19.26 0.0M
2022-11-29 19.43 19.43 19.06 19.06 0.0M
2022-11-28 19.64 19.83 19.41 19.50 0.0M
2022-11-25 19.32 19.59 19.32 19.59 0.0M
2022-11-23 19.46 19.70 19.27 19.70 0.0M
2022-11-21 19.14 19.33 19.14 19.30 0.0M
2022-11-18 18.64 19.00 18.64 19.00 0.0M
2022-11-17 18.89 19.50 18.58 19.50 0.0M
2022-11-16 18.39 18.39 18.39 18.39 0.0M
2022-11-15 19.01 19.01 19.00 19.00 0.0M
2022-11-14 18.97 18.97 18.97 18.97 0.0M
2022-11-11 18.82 19.27 18.82 19.19 0.0M
2022-11-10 18.88 19.04 18.88 19.04 0.0M
2022-11-09 18.04 18.04 18.00 18.00 0.0M
2022-11-08 18.25 18.25 18.25 18.25 0.0M
2022-11-07 18.09 18.32 18.05 18.25 0.0M
2022-11-04 18.09 18.50 17.78 18.40 0.0M
2022-11-03 17.54 17.55 17.54 17.55 0.0M
2022-11-02 17.93 18.14 17.73 18.14 0.0M
2022-10-31 17.75 17.94 17.34 17.71 0.0M
2022-10-28 17.92 18.25 17.59 18.05 0.0M
2022-10-27 17.80 17.80 17.10 17.10 0.0M
2022-10-26 17.64 17.75 17.15 17.64 0.0M
2022-10-25 17.15 17.56 16.85 17.22 0.0M
2022-10-24 16.87 17.22 16.80 16.82 0.0M
2022-10-21 16.12 16.45 16.12 16.45 0.0M
2022-10-20 16.25 16.76 15.92 16.76 0.0M
2022-10-18 16.62 16.67 16.01 16.36 0.0M
2022-10-17 16.48 16.48 16.48 16.48 0.0M
2022-10-14 15.98 16.48 15.42 16.16 0.0M
2022-10-13 15.41 15.96 15.30 15.30 0.0M
2022-10-12 15.30 16.11 15.30 15.30 0.0M
2022-10-11 15.80 16.16 15.30 16.16 0.0M
2022-10-10 15.46 15.90 15.30 15.30 0.0M
2022-10-07 15.72 16.11 15.30 15.30 0.0M
2022-10-06 16.02 16.02 15.63 15.93 0.0M
2022-10-05 16.39 16.39 16.26 16.32 0.0M
2022-10-04 16.70 16.89 16.26 16.73 0.0M
2022-10-03 16.26 16.28 15.72 15.72 0.0M
2022-09-30 15.56 16.43 15.56 16.43 0.0M
2022-09-29 15.47 15.47 15.47 15.47 0.0M
2022-09-28 15.64 16.11 15.45 15.45 0.0M
2022-09-27 15.78 16.17 15.15 15.15 0.0M
2022-09-26 15.63 15.96 15.44 15.44 0.0M
2022-09-23 16.11 16.11 16.11 16.11 0.0M
2022-09-22 16.95 16.95 16.95 16.95 0.0M
2022-09-21 17.14 17.33 16.65 16.65 0.0M
2022-09-20 17.58 17.58 16.85 17.05 0.0M
2022-09-19 17.34 17.73 17.34 17.73 0.0M
2022-09-16 17.51 17.51 17.51 17.51 0.0M
2022-09-15 17.94 17.94 17.94 17.94 0.0M
2022-09-14 17.90 17.90 17.90 17.90 0.0M
2022-09-13 18.34 18.48 18.34 18.48 0.0M
2022-09-12 18.59 18.59 18.59 18.59 0.0M
2022-09-09 17.84 17.84 17.67 17.80 0.0M
2022-09-08 17.48 17.48 17.15 17.46 0.0M
2022-09-07 17.36 17.64 17.36 17.64 0.0M
2022-09-06 17.13 17.26 16.95 17.05 0.0M
2022-09-02 17.56 17.83 16.75 17.72 0.0M
2022-09-01 17.07 17.27 17.07 17.11 0.0M
2022-08-31 17.54 17.54 17.54 17.54 0.0M
2022-08-30 17.42 17.84 17.01 17.42 0.0M
2022-08-29 16.98 16.98 16.98 16.98 0.0M
2022-08-26 17.62 17.62 17.62 17.62 0.0M
2022-08-25 17.51 17.51 17.51 17.51 0.0M
2022-08-24 17.55 17.56 17.31 17.47 0.0M
2022-08-23 17.43 17.43 17.43 17.43 0.0M
2022-08-22 17.69 17.69 17.30 17.30 0.0M
2022-08-19 18.15 18.18 17.95 17.95 0.0M
2022-08-16 19.07 19.07 18.88 18.88 0.0M
2022-08-15 19.05 19.05 18.82 18.82 0.0M
2022-08-12 19.73 19.73 19.73 19.73 0.0M
2022-08-11 19.32 19.32 19.32 19.32 0.0M
2022-08-10 19.09 19.46 19.01 19.01 0.0M
2022-08-09 18.86 18.88 18.86 18.88 0.0M
2022-08-08 19.13 19.13 18.84 18.90 0.0M
2022-08-05 18.54 18.54 18.54 18.54 0.0M
2022-08-04 18.59 19.10 18.59 18.61 0.0M
2022-08-03 18.42 18.97 18.42 18.97 0.0M
2022-08-02 18.52 18.52 18.20 18.20 0.0M
2022-08-01 19.01 19.01 18.13 18.13 0.0M
2022-07-29 19.16 19.20 19.16 19.20 0.0M
2022-07-28 18.10 18.24 18.10 18.24 0.0M
2022-07-27 18.41 18.41 18.41 18.41 0.1M
2022-07-26 18.27 18.29 17.93 18.29 0.1M
2022-07-22 17.57 17.57 17.57 17.57 0.0M
2022-07-20 18.37 18.37 18.37 18.37 0.0M
2022-07-19 18.81 18.81 18.81 18.81 0.0M
2022-07-18 17.90 17.94 17.77 17.94 0.0M
2022-07-15 17.36 17.36 17.36 17.36 0.0M
2022-07-13 16.98 16.98 16.98 16.98 0.0M
2022-07-11 17.57 17.57 17.57 17.57 0.0M
2022-07-05 17.49 17.49 17.49 17.49 0.0M
2022-06-27 18.55 18.81 18.34 18.56 0.0M
2022-06-21 18.66 18.67 18.66 18.67 0.0M
2022-06-15 18.80 19.30 18.80 18.80 0.0M
2022-06-14 18.15 18.15 18.15 18.15 0.0M
2022-06-13 18.86 19.35 18.80 19.35 0.0M
2022-06-07 20.13 20.38 20.13 20.38 0.0M
2022-06-06 19.98 19.98 19.98 19.98 0.0M
2022-05-31 20.09 20.09 20.09 20.09 0.0M
2022-05-26 20.36 20.36 20.23 20.23 0.0M
2022-05-25 19.77 19.77 19.59 19.59 0.0M
2022-05-23 19.21 19.43 19.21 19.43 0.0M
2022-05-17 19.25 19.25 19.25 19.25 0.0M
2022-05-16 18.76 18.76 18.76 18.76 0.0M
2022-05-12 18.60 18.60 18.60 18.60 0.0M
2022-05-10 19.07 19.07 19.07 19.07 0.0M
2022-04-29 19.53 19.53 19.53 19.53 0.0M
2022-04-26 20.02 20.02 20.02 20.02 0.0M
2022-04-11 19.45 19.89 19.45 19.89 0.0M
2022-04-08 18.95 18.95 18.95 18.95 0.0M
2022-04-07 19.33 19.34 19.18 19.18 0.0M
2022-04-05 19.30 19.45 19.01 19.01 0.0M
2022-04-04 20.34 20.79 20.34 20.79 0.0M
2022-03-29 21.15 21.15 21.15 21.15 0.0M
2022-03-17 21.09 21.09 21.09 21.09 0.0M
2022-03-16 21.20 21.20 21.20 21.20 0.0M
2022-03-15 20.10 20.10 20.04 20.04 0.0M
2022-03-14 20.40 20.46 20.26 20.46 0.0M
2022-03-11 19.59 19.59 19.59 19.59 0.0M
2022-03-09 19.23 19.64 19.21 19.64 0.1M
2022-03-08 17.75 17.96 17.66 17.66 0.0M
2022-03-07 18.00 18.00 18.00 18.00 0.0M
2022-03-04 18.00 18.00 18.00 18.00 0.0M
2022-03-03 19.26 20.01 19.26 20.01 0.0M
2022-03-02 20.21 20.21 20.21 20.21 0.0M
2022-02-28 20.27 20.27 20.27 20.27 0.0M
2022-02-24 19.20 20.14 19.20 20.14 0.0M
2022-02-23 20.78 20.78 20.76 20.76 0.0M
2022-02-22 21.33 21.59 21.12 21.59 0.0M
2022-02-16 22.76 22.76 22.76 22.76 0.0M
2022-02-15 22.13 22.13 22.13 22.13 0.0M
2022-02-08 21.79 21.79 21.79 21.79 0.0M
2022-02-07 21.29 21.29 21.29 21.29 0.0M
2022-02-04 21.49 21.56 21.49 21.56 0.0M
2022-02-02 21.70 21.70 21.70 21.70 0.0M
2022-02-01 20.99 20.99 20.99 20.99 0.0M
2022-01-31 20.93 20.93 20.93 20.93 0.0M
2022-01-27 20.95 20.95 20.95 20.95 0.0M
2022-01-26 21.15 21.15 21.15 21.15 0.0M
2022-01-25 20.72 20.72 20.72 20.72 0.0M
2022-01-24 20.87 20.87 20.85 20.85 0.0M
2022-01-18 21.39 21.39 21.39 21.39 0.0M
2022-01-13 21.49 21.49 21.49 21.49 0.0M
2022-01-11 21.16 21.16 21.16 21.16 0.0M
2022-01-07 20.45 20.45 20.42 20.42 0.0M
2022-01-06 20.93 20.93 20.93 20.93 0.0M
2022-01-03 20.77 20.77 20.75 20.75 0.0M