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
2023-12-27 21.52 21.64 21.52 21.64 0.0M
2023-12-26 21.07 21.07 20.50 20.50 0.0M
2023-12-22 21.36 21.36 21.00 21.00 0.0M
2023-12-21 20.46 20.80 20.46 20.80 0.0M
2023-12-20 20.42 20.42 20.42 20.42 0.0M
2023-12-18 20.93 20.93 20.81 20.81 0.0M
2023-12-15 21.36 21.36 20.93 20.93 0.0M
2023-12-14 21.01 21.01 21.01 21.01 0.0M
2023-12-12 20.83 20.83 20.83 20.83 0.0M
2023-12-11 20.80 21.07 20.64 21.07 0.0M
2023-12-08 20.66 20.95 20.66 20.95 0.0M
2023-12-07 20.87 20.87 20.87 20.87 0.0M
2023-12-05 20.34 20.56 20.34 20.56 0.0M
2023-12-04 20.23 20.54 20.22 20.54 0.0M
2023-12-01 19.82 20.50 19.82 20.50 0.0M
2023-11-28 19.99 19.99 19.99 19.99 0.0M
2023-11-27 19.53 19.97 19.44 19.97 0.0M
2023-11-24 19.54 19.54 19.54 19.54 0.0M
2023-11-20 19.52 19.52 19.52 19.52 0.0M
2023-11-17 19.34 19.88 19.34 19.88 0.0M
2023-11-15 19.34 19.34 19.34 19.34 0.0M
2023-11-14 18.91 18.91 18.91 18.91 0.0M
2023-11-13 17.90 18.70 17.90 18.65 0.0M
2023-11-10 18.57 18.57 17.99 18.54 0.0M
2023-11-09 18.49 18.49 18.49 18.49 0.0M
2023-11-08 18.55 18.76 18.12 18.55 0.0M
2023-11-07 18.65 18.65 18.02 18.62 0.0M
2023-11-06 18.61 18.85 18.53 18.53 0.0M
2023-11-03 19.36 19.36 19.36 19.36 0.0M
2023-11-02 18.51 18.96 18.51 18.66 0.0M
2023-11-01 18.27 18.27 18.27 18.27 0.0M
2023-10-31 18.27 18.27 17.65 17.93 0.0M
2023-10-30 17.89 18.17 17.58 17.58 0.0M
2023-10-26 17.56 17.80 17.36 17.80 0.0M
2023-10-24 18.15 18.49 17.37 17.37 0.0M
2023-10-23 17.71 18.08 17.71 18.01 0.0M
2023-10-20 18.09 18.09 17.66 17.99 0.0M
2023-10-19 18.18 18.18 17.99 17.99 0.0M
2023-10-18 18.06 18.27 17.98 17.98 0.0M
2023-10-17 18.27 18.27 18.27 18.27 0.0M
2023-10-16 18.08 18.08 18.08 18.08 0.0M
2023-10-13 18.34 18.34 18.03 18.03 0.0M
2023-10-12 18.61 18.61 18.14 18.14 0.0M
2023-10-10 18.60 18.85 18.43 18.43 0.0M
2023-10-09 18.07 18.07 18.07 18.07 0.0M
2023-10-06 18.39 18.39 18.23 18.23 0.0M
2023-10-05 18.17 18.17 18.17 18.17 0.0M
2023-10-03 17.46 17.68 17.46 17.68 0.0M
2023-09-29 19.00 19.00 19.00 19.00 0.0M
2023-09-28 18.97 18.97 18.97 18.97 0.0M
2023-09-21 19.31 19.31 19.31 19.31 0.0M
2023-09-20 19.72 19.72 19.72 19.72 0.0M
2023-09-18 19.75 19.75 19.14 19.74 0.0M
2023-09-15 20.00 20.00 19.17 19.17 0.0M
2023-09-13 19.80 19.80 19.80 19.80 0.0M
2023-09-12 19.34 19.34 19.09 19.09 0.0M
2023-09-11 19.33 19.45 19.33 19.45 0.0M
2023-09-08 18.82 19.41 18.79 19.41 0.0M
2023-09-01 19.78 19.78 19.78 19.78 0.0M
2023-08-28 20.05 20.05 20.05 20.05 0.0M
2023-08-24 20.57 20.57 20.57 20.57 0.0M
2023-08-17 19.91 19.91 19.91 19.91 0.0M
2023-08-16 20.09 20.09 20.09 20.09 0.0M
2023-08-15 20.22 20.50 20.22 20.50 0.0M
2023-08-14 20.26 20.88 20.22 20.88 0.0M
2023-08-11 20.45 20.50 19.71 19.71 0.0M
2023-08-09 20.47 20.47 19.86 20.20 0.0M
2023-07-31 21.01 21.01 21.01 21.01 0.0M
2023-07-28 20.55 20.87 20.23 20.87 0.0M
2023-07-27 21.02 21.02 20.43 20.43 0.0M
2023-07-26 21.11 21.41 20.85 21.41 0.0M
2023-07-25 20.26 20.92 20.26 20.92 0.0M
2023-07-24 21.11 21.11 20.90 20.90 0.0M
2023-07-21 20.67 20.67 20.67 20.67 0.0M
2023-07-20 21.66 21.66 21.66 21.66 0.0M
2023-07-18 21.08 21.08 21.08 21.08 0.0M
2023-07-14 21.29 21.47 20.54 20.54 0.0M
2023-07-12 20.42 20.42 20.42 20.42 0.0M
2023-07-11 20.61 20.61 20.61 20.61 0.0M
2023-07-10 20.30 20.30 20.30 20.30 0.0M
2023-07-07 20.23 20.54 20.23 20.54 0.0M
2023-07-06 20.26 20.26 20.26 20.26 0.0M
2023-06-29 20.30 21.01 20.30 21.01 0.0M
2023-06-27 20.71 20.71 20.44 20.44 0.0M
2023-06-23 20.79 20.79 20.53 20.53 0.0M
2023-06-22 20.67 20.90 20.67 20.90 0.0M
2023-06-21 21.18 21.50 21.18 21.50 0.0M
2023-06-20 21.26 21.26 21.26 21.26 0.0M
2023-06-16 22.05 22.05 22.05 22.05 0.0M
2023-06-12 21.18 21.18 21.18 21.18 0.0M
2023-06-09 21.64 21.64 21.64 21.64 0.0M
2023-06-06 21.28 21.28 21.14 21.14 0.0M
2023-06-05 21.18 21.25 21.08 21.25 0.0M
2023-05-31 21.07 21.33 21.07 21.33 0.0M
2023-05-30 21.62 21.62 21.62 21.62 0.0M
2023-05-26 21.95 21.95 21.95 21.95 0.0M
2023-05-25 21.91 21.91 21.33 21.33 0.0M
2023-05-18 22.10 23.04 21.88 23.04 0.0M
2023-05-17 22.29 22.29 22.29 22.29 0.0M
2023-05-15 22.32 22.32 22.32 22.32 0.0M
2023-05-11 22.69 22.69 22.69 22.69 0.0M
2023-05-10 23.21 23.21 23.21 23.21 0.0M
2023-05-08 23.09 23.09 23.09 23.09 0.0M
2023-05-03 23.30 23.30 22.88 23.15 0.0M
2023-05-01 23.32 23.50 22.95 23.35 0.0M
2023-04-27 23.43 23.48 23.43 23.48 0.0M
2023-04-26 23.36 23.36 23.36 23.36 0.0M
2023-04-24 23.16 23.16 23.16 23.16 0.0M
2023-04-21 22.75 23.07 22.58 23.07 0.0M
2023-04-20 22.73 22.77 22.43 22.70 0.0M
2023-04-19 22.66 22.66 22.66 22.66 0.0M
2023-04-18 22.39 22.39 22.39 22.39 0.0M
2023-04-17 22.09 22.09 22.09 22.09 0.0M
2023-04-11 22.32 22.32 21.92 21.92 0.0M
2023-04-10 21.00 21.40 20.88 21.40 0.0M
2023-04-06 21.78 22.24 21.78 22.24 0.0M
2023-04-05 21.77 21.77 21.47 21.59 0.0M
2023-04-04 21.70 21.89 20.41 20.41 0.0M
2023-03-31 21.68 21.70 21.52 21.52 0.0M
2023-03-30 21.86 21.86 21.41 21.41 0.0M
2023-03-29 21.53 21.53 21.29 21.29 0.0M
2023-03-28 20.65 20.65 20.65 20.65 0.0M
2023-03-22 22.14 22.14 21.86 22.00 0.0M
2023-03-21 22.13 22.13 22.13 22.13 0.0M
2023-03-20 21.70 21.70 21.59 21.62 0.0M
2023-03-17 20.76 20.88 20.76 20.76 0.0M
2023-03-16 21.10 21.32 21.10 21.32 0.0M
2023-03-15 21.25 21.25 21.04 21.20 0.0M
2023-03-14 22.58 22.58 22.26 22.26 0.0M
2023-03-13 21.70 21.70 21.70 21.70 0.0M
2023-03-10 21.76 21.76 21.76 21.76 0.0M
2023-03-09 22.18 22.18 22.18 22.18 0.0M
2023-03-08 21.83 21.83 21.83 21.83 0.0M
2023-03-07 22.30 22.30 22.00 22.20 0.0M
2023-03-06 22.31 22.60 21.87 22.60 0.0M
2023-03-03 22.00 22.00 22.00 22.00 0.0M
2023-03-02 22.11 22.11 21.72 21.72 0.0M
2023-03-01 22.26 22.30 22.13 22.16 0.0M
2023-02-28 22.20 22.20 22.19 22.19 0.0M
2023-02-27 21.93 22.07 21.76 22.07 0.0M
2023-02-24 21.63 21.63 21.63 21.63 0.0M
2023-02-23 21.91 22.00 21.91 22.00 0.0M
2023-02-22 22.10 22.10 22.10 22.10 0.0M
2023-02-21 21.98 21.98 21.98 21.98 0.0M
2023-02-17 22.22 22.22 22.05 22.05 0.0M
2023-02-16 21.93 21.98 21.71 21.98 0.0M
2023-02-14 22.25 22.31 22.03 22.17 0.0M
2023-02-13 21.75 22.15 21.75 22.00 0.0M
2023-02-10 21.21 21.57 21.07 21.52 0.0M
2023-02-09 21.70 21.80 21.56 21.56 0.0M
2023-02-08 21.20 21.20 20.92 21.06 0.0M
2023-02-07 21.04 21.04 21.04 21.04 0.0M
2023-02-06 21.20 21.20 21.04 21.15 0.0M
2023-02-03 21.51 21.51 21.51 21.51 0.0M
2023-02-01 21.26 21.59 21.26 21.47 0.0M
2023-01-31 21.18 21.37 21.18 21.37 0.0M
2023-01-27 21.04 21.04 21.04 21.04 0.0M
2023-01-24 21.24 21.24 21.24 21.24 0.0M
2023-01-23 21.11 21.11 20.79 21.00 0.0M
2023-01-19 20.71 21.25 20.63 21.25 0.0M
2023-01-17 20.64 20.64 20.64 20.64 0.0M
2023-01-13 20.94 20.94 20.94 20.94 0.0M
2023-01-12 20.98 20.98 20.98 20.98 0.0M
2023-01-10 20.38 20.38 20.02 20.35 0.0M
2023-01-09 20.76 20.76 20.32 20.50 0.0M
2023-01-05 19.95 19.95 19.58 19.58 0.0M
2023-01-04 20.23 20.23 20.23 20.23 0.0M