Eiffage SA (PK) Historical Data - EFGSY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Eiffage SA (PK) (EFGSY)
Eiffage SA (PK) (EFGSY) Historical

Eiffage SA (PK) (EFGSY)

20.108

0.013

(0.06%)

Closed July 12 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720819200	20.108	0.01	0.06	20.225	20.225	19.874	836
1720733280	20.095	0.38	1.95	20.095	20.095	20.095	310
1720646880	19.71	0.32	1.63	19.71	19.71	19.71	357
1720560540	19.394	-0.54	-2.69	19.5375	19.5375	19.141	969
1720473600	19.9301	0.85	4.46	20.2875	20.2875	19.787	727
1720213800	19.08	0	0.00	19.08	19.08	19.08	0
1720041000	19.08	0.05	0.26	19.615	19.615	19.08	891
1719955740	19.03	0.26	1.39	19.16	19.16	18.8325	3035
1719868980	18.77	0.3	1.62	18.73	19.208	18.73	6029
1719610020	18.47	-0.04	-0.22	18.414	18.47	18.414	1012
1719523200	18.51	-0.27	-1.44	18.21	18.7725	18.21	3593
1719437040	18.78	-0.42	-2.19	18.955	18.955	18.71	1399
1719350880	19.2	-0.07	-0.36	19.13	19.2	18.74	1945
1719264540	19.27	0.39	2.07	19.5275	19.5275	19.2025	1008
1719005220	18.88	-0.38	-1.95	19.124	19.136	18.88	1769
1718918640	19.255	0.83	4.51	19.34	19.66	18.92	5552
1718746140	18.424	-0.04	-0.20	18.785	18.97	18.424	3676
1718659680	18.46	0.52	2.90	18.6575	18.6575	18.3925	864
1718400300	17.94	-1.01	-5.33	18.495	18.7025	17.94	2892
1718314140	18.95	-0.38	-1.99	19.4	19.4275	18.95	2557
1718227380	19.334	0	0.01	20.1425	20.1425	19.334	1767
1718141340	19.3325	-0.79	-3.91	20.12	20.16	19.3325	14197
1718054880	20.12	-2.31	-10.30	20.194	20.194	20.0725	985
1717795800	22.43	0.56	2.56	21.875	22.43	21.875	1136
1717709400	21.87	-0.75	-3.32	22.0775	22.58	21.87	1913
1717622460	22.62	0.21	0.92	22.25	22.62	22.25	351
1717536540	22.413	0	0.00	22.413	22.413	22.413	0
1717450140	22.413	0.21	0.93	22.57	23.197	22.413	3855
1717190940	22.206	0	0.00	22.206	22.206	22.206	0
1717104540	22.206	0.27	1.24	21.9325	22.355	21.9325	1124
1717018020	21.934	-0.21	-0.93	21.87	22.0325	21.87	4094
1716931740	22.14	0.28	1.28	22.155	22.25	22.14	752
1716586140	21.86	0	0.00	21.86	21.86	21.86	0
1716499740	21.86	-0.18	-0.82	21.9275	22.02	21.812	969
1716412800	22.04	0.01	0.03	22.04	22.04	22.04	229
1716326940	22.0325	0.1	0.48	22.0325	22.0325	22.0325	222
1716240180	21.9278	-0.71	-3.15	22.215	22.358	21.9278	57416
1715981340	22.64	-0.86	-3.66	22.7	22.7	22.64	2637
1715894940	23.5	0.11	0.47	22.6785	23.54	22.3725	8504
1715808000	23.39	0.35	1.51	23.43	23.43	23.39	864
1715721600	23.043	0	0.00	23.043	23.043	23.043	0
1715635200	23.043	0.57	2.55	22.5425	23.043	22.5425	408
1715376000	22.47	0	0.00	22.47	22.47	22.47	0
1715289600	22.47	0	0.00	22.47	22.47	22.47	0
1715203200	22.47	0.16	0.74	22.47	22.47	22.47	257
1715117340	22.305	0.36	1.62	22.305	22.305	22.305	224
1715030940	21.95	0.13	0.60	21.95	21.95	21.95	299
1714771740	21.82	0.97	4.65	21.7725	21.82	21.649	4021
1714685340	20.85	0.92	4.62	21.56	21.56	20.85	1198
1714598400	19.93	-1.25	-5.88	19.93	19.93	19.93	279
1714512600	21.176	-0.67	-3.08	21.176	21.176	21.176	711
1714425720	21.85	0.29	1.35	21.4245	22.09	21.4	3162
1714166580	21.558	0.36	1.72	21.66	22.271	21.558	500
1714080300	21.194	-0.04	-0.19	21.194	21.194	21.194	359
1713994020	21.235	-0.2	-0.91	21.34	21.34	21.235	433
1713907740	21.43	0.22	1.01	21.294	21.43	21.294	851
1713821340	21.215	0.18	0.84	21.112	21.215	21.112	839
1713561900	21.0384	0.3	1.45	21.05	21.05	21.0384	1166
1713475500	20.738	-0.06	-0.30	20.96	21.205	20.738	944
1713389100	20.8	0.35	1.69	20.614	21	20.614	1336
1713302940	20.455	-0.28	-1.34	20.3175	20.455	20.3175	1679
1713216000	20.732	-0.14	-0.66	21.33	21.33	20.6797	2882

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