Eiffage Historical Data - FGR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Eiffage (FGR)
Eiffage (FGR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.15	3.08823529412	102	106	101.45	164081	103.83346989	DE
4	4.55	4.52286282306	100.6	106	97.38	188953	100.77506684	DE
12	8.77	9.0993982154	96.38	106	95.96	198779	101.11214311	DE
26	18.57	21.4483714484	86.58	106	85.86	189106	98.08901787	DE
52	1.3	1.25180548869	103.85	106	82.18	193279	95.42633057	DE
156	12.53	13.5283955949	92.62	107.9	78.22	214996	92.42669687	DE
260	17.23	19.5973612375	87.92	111.75	44.65	244928	88.65194779	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	105.15	0.15	0.14	105.1	105.7	104.9	160417
1715358600	105	0.2	0.19	105	106	104.8	262323
1715272200	104.8	0.95	0.91	103.95	104.95	103.95	125225
1715185800	103.85	1.35	1.32	102.75	103.95	102.65	134507
1715099400	102.5	0.25	0.24	102.6	102.7	101.5	172660
1715013000	102.25	0.45	0.44	102	102.5	101.45	125691
1714753800	101.8	1.1	1.09	101.25	101.9	100.9	270841
1714667400	100.7	0.4	0.40	100.15	101.35	100.15	275106
1714494600	100.3	-0.3	-0.30	100.85	101	99.96	327357
1714408200	100.6	-0.05	-0.05	101	101.8	100.45	160938
1714149000	100.65	1.17	1.18	100.4	101.2	100.15	183456
1714062600	99.48	-0.77	-0.77	100.25	101.3	98.86	190984
1713976200	100.25	-0.2	-0.20	100.5	101.4	100.15	148059
1713889800	100.45	0.61	0.61	100.25	100.75	99.66	131839
1713803400	99.84	1.02	1.03	99.3	100.25	98.98	194218
1713544200	98.82	-0.48	-0.48	98.7	99.18	98.26	134953
1713457800	99.3	0.96	0.98	98.6	99.5	98.44	131441
1713371400	98.34	0.54	0.55	97.92	99.38	97.76	154801
1713285000	97.8	-0.84	-0.85	97.8	98.22	97.38	215343
1713198600	98.64	0.14	0.14	100.6	101	98.46	250372
1712939400	98.5	0.7	0.72	98.54	99.01	97.98	269535
1712853000	97.8	-1.38	-1.39	98.94	98.98	97.58	256589
1712766600	99.18	-1.07	-1.07	100.6	100.75	98.56	301935
1712680200	100.25	-0.5	-0.50	100.5	100.5	99.5	203885
1712593800	100.75	0.93	0.93	99.82	101.15	99.58	155220
1712334600	99.82	-2.68	-2.61	101	101.25	98.92	278562
1712248200	102.5	-0.95	-0.92	103.8	104.1	102.45	156601
1712161800	103.45	0.15	0.15	103.3	104.05	103.1	136220
1712075400	103.3	-1.85	-1.76	104.8	105.75	103.3	179394
1711647000	105.15	-0.3	-0.28	105.35	105.6	104.55	192719
1711560600	105.45	0.7	0.67	104.85	105.45	104.8	166340
1711474200	104.75	0.95	0.92	103.6	104.85	103.5	134397
1711387800	103.8	0	0.00	103.95	104.15	103.25	202378
1711128600	103.8	-0.85	-0.81	104.6	105.55	103.55	244208
1711042200	104.65	0.6	0.58	104.8	105.25	104.15	210000
1710955800	104.05	0.25	0.24	103.6	104.05	103.3	135799
1710869400	103.8	0.55	0.53	103.1	103.8	103.05	161962
1710783000	103.25	0.45	0.44	102.85	103.9	102.8	154367
1710523800	102.8	0	0.00	102.55	103.95	102.55	399219
1710437400	102.8	-0.2	-0.19	103	103.35	102.25	173698
1710351000	103	-0.35	-0.34	103.7	104.05	103	200213
1710264600	103.35	0.5	0.49	103	103.65	102.75	180817
1710178200	102.85	-0.3	-0.29	102.6	103.5	102.5	147031
1709919000	103.15	-0.75	-0.72	103.95	104	102.5	198475
1709832600	103.9	2.4	2.36	101.45	104.4	101.1	286660
1709746200	101.5	0.3	0.30	101.45	102.25	100.95	201249
1709659800	101.2	1.42	1.42	99.6	101.25	99.6	154256
1709573400	99.78	-0.22	-0.22	100.3	100.65	99.64	175208
1709314200	100	-0.65	-0.65	100.8	100.8	99.58	180012
1709227800	100.65	3.33	3.42	97.96	102.6	97.68	592500
1709141400	97.32	-0.62	-0.63	98.02	98.04	96.18	171518
1709055000	97.94	0.44	0.45	97.18	98.26	97.12	195030
1708968600	97.5	-1.1	-1.12	98.56	98.76	97.48	178544
1708709400	98.6	0.38	0.39	98.2	98.66	97.64	138030
1708623000	98.22	0.92	0.95	97.94	98.62	97.36	172094
1708536600	97.3	0.88	0.91	96.48	97.7	96.36	219972
1708450200	96.42	-0.26	-0.27	96.56	96.88	96.38	140604
1708363800	96.68	0.02	0.02	96.38	96.94	95.96	95066
1708104600	96.66	-0.18	-0.19	97.68	97.96	96.66	196048
1708018200	96.84	0.78	0.81	96.74	97.44	96.74	150924
1707931800	96.06	0.14	0.15	95.76	96.4	95.56	176195

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions