Comparing Back to the side-by-side chart ↗
Eiffage SA (FGR.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.5% vs the 50-day and -17.1% vs the 200-day average, 29% below the 52-week high and +4.7% off the 52-week low; a death cross printed 50 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Eiffage SA trades 3.5% below its 50-day and 17.1% below its 200-day moving average. (as of 2026-10-30)
Eiffage builds and maintains infrastructure across construction, roads, energy systems and concessions, working through five reporting segments in France, Germany and other markets. It builds housing, offices, retail and public buildings, and separately builds and maintains roads, ports, airports and water and energy infrastructure.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FGR.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 101.05 | 101.05 | 100.20 | 100.80 | -0.30% | 208,170 |
| 2026-10-29 | 100.25 | 101.50 | 100.25 | 101.10 | +1.00% | 183,561 |
| 2026-10-28 | 100.50 | 100.95 | 99.58 | 100.10 | -0.30% | 169,090 |
| 2026-10-27 | 99.54 | 100.90 | 99.50 | 100.40 | +0.70% | 196,575 |
| 2026-10-26 | 98.50 | 100.50 | 98.50 | 99.70 | +2.34% | 240,360 |
| 2026-10-23 | 98.00 | 98.22 | 96.26 | 97.42 | -0.29% | 240,785 |
| 2026-10-22 | 98.20 | 98.20 | 96.38 | 97.70 | -0.71% | 345,909 |
| 2026-10-21 | 98.00 | 99.12 | 97.42 | 98.40 | +0.24% | 371,105 |
| 2026-10-20 | 98.86 | 98.90 | 96.64 | 98.16 | -1.03% | 574,460 |
| 2026-10-19 | 99.84 | 100.00 | 98.08 | 99.18 | -1.75% | 271,976 |
| 2026-10-16 | 101.45 | 101.45 | 100.25 | 100.95 | +0.20% | 231,982 |
| 2026-10-15 | 99.46 | 102.00 | 99.46 | 100.75 | +1.30% | 290,173 |
| 2026-10-14 | 100.35 | 101.35 | 99.46 | 99.46 | -0.40% | 229,634 |
| 2026-10-13 | 99.88 | 100.55 | 99.58 | 99.86 | +0.14% | 241,182 |
| 2026-10-12 | 99.18 | 99.72 | 98.60 | 99.72 | +1.01% | 227,125 |
| 2026-10-09 | 99.84 | 100.00 | 98.38 | 98.72 | -0.26% | 194,284 |
| 2026-10-08 | 98.44 | 99.86 | 97.36 | 98.98 | -0.06% | 235,803 |
| 2026-10-07 | 101.25 | 102.20 | 99.04 | 99.04 | -2.90% | 324,149 |
| 2026-10-06 | 100.50 | 103.15 | 100.15 | 102.00 | +1.69% | 311,932 |
| 2026-10-05 | 99.50 | 100.55 | 99.08 | 100.30 | +0.20% | 235,981 |
| 2026-10-02 | 99.72 | 101.05 | 98.92 | 100.10 | +0.54% | 308,166 |
| 2026-10-01 | 99.18 | 100.30 | 98.12 | 99.56 | -0.59% | 453,050 |
| 2026-09-30 | 102.85 | 103.40 | 99.92 | 100.15 | -2.53% | 580,624 |
| 2026-09-29 | 103.65 | 103.90 | 101.05 | 102.75 | -3.07% | 335,128 |
| 2026-09-28 | 106.65 | 106.90 | 105.65 | 106.00 | -0.05% | 182,350 |
| 2026-09-25 | 105.85 | 106.95 | 105.50 | 106.05 | +0.71% | 130,473 |
| 2026-09-24 | 105.75 | 106.55 | 104.90 | 105.30 | -0.57% | 202,934 |
| 2026-09-23 | 108.25 | 108.45 | 105.75 | 105.90 | -1.85% | 177,251 |
| 2026-09-22 | 107.65 | 108.80 | 107.25 | 107.90 | +0.84% | 213,905 |
| 2026-09-21 | 106.60 | 107.40 | 106.40 | 107.00 | +0.66% | 215,873 |
| 2026-09-18 | 107.80 | 107.90 | 105.80 | 106.30 | -1.57% | 786,643 |
| 2026-09-17 | 107.95 | 108.75 | 106.95 | 108.00 | +0.28% | 269,086 |
| 2026-09-16 | 105.75 | 108.00 | 105.75 | 107.70 | +1.89% | 291,827 |
| 2026-09-15 | 106.40 | 106.70 | 105.50 | 105.70 | -0.75% | 355,596 |
| 2026-09-14 | 107.15 | 107.50 | 105.70 | 106.50 | -0.84% | 247,643 |
| 2026-09-11 | 106.85 | 107.70 | 106.55 | 107.40 | +0.66% | 405,380 |
| 2026-09-10 | 107.90 | 108.40 | 106.25 | 106.70 | -1.07% | 255,847 |
| 2026-09-09 | 109.10 | 109.75 | 107.70 | 107.85 | -1.82% | 417,548 |
| 2026-09-08 | 108.90 | 109.95 | 108.88 | 109.85 | +0.78% | 317,842 |
| 2026-09-07 | 109.00 | 110.15 | 108.80 | 109.00 | +0.09% | 244,762 |
| 2026-09-04 | 108.95 | 109.20 | 107.95 | 108.90 | -0.32% | 310,224 |
| 2026-09-03 | 107.55 | 109.45 | 107.30 | 109.25 | +1.91% | 315,417 |
| 2026-09-02 | 108.90 | 109.40 | 107.20 | 107.20 | -1.74% | 292,358 |
| 2026-09-01 | 109.40 | 109.45 | 108.15 | 109.10 | +0.09% | 311,212 |
| 2026-08-31 | 110.00 | 110.40 | 108.50 | 109.00 | -0.64% | 509,587 |
| 2026-08-28 | 110.00 | 110.70 | 108.60 | 109.70 | +0.83% | 381,272 |
| 2026-08-27 | 116.35 | 116.40 | 108.35 | 108.80 | -7.40% | 687,817 |
| 2026-08-26 | 118.60 | 119.35 | 117.40 | 117.50 | -0.97% | 255,435 |
| 2026-08-25 | 117.80 | 119.05 | 117.80 | 118.65 | +1.06% | 256,515 |
| 2026-08-24 | 118.30 | 118.50 | 116.85 | 117.40 | -0.51% | 153,829 |
| 2026-08-21 | 118.15 | 118.85 | 117.40 | 118.00 | +0.30% | 225,282 |
| 2026-08-20 | 119.60 | 120.35 | 117.60 | 117.65 | -1.30% | 265,310 |
| 2026-08-19 | 119.00 | 120.35 | 119.00 | 119.20 | +0.42% | 207,974 |
| 2026-08-18 | 119.95 | 120.15 | 118.60 | 118.70 | -1.00% | 153,373 |
| 2026-08-17 | 120.80 | 120.95 | 119.45 | 119.90 | -0.75% | 131,162 |
| 2026-08-14 | 121.25 | 121.35 | 120.20 | 120.80 | -0.37% | 116,997 |
| 2026-08-13 | 122.00 | 122.15 | 120.60 | 121.25 | -0.70% | 203,015 |
| 2026-08-12 | 122.60 | 123.25 | 121.80 | 122.10 | +0.49% | 195,185 |
| 2026-08-11 | 122.35 | 122.90 | 121.45 | 121.50 | -0.78% | 87,559 |
| 2026-08-10 | 123.80 | 124.05 | 122.40 | 122.45 | -0.89% | 126,772 |
| 2026-08-07 | 124.85 | 124.95 | 123.20 | 123.55 | -1.36% | 222,872 |
| 2026-08-06 | 125.10 | 125.80 | 124.25 | 125.25 | +0.52% | 167,060 |
| 2026-08-05 | 125.85 | 126.30 | 124.50 | 124.60 | -0.80% | 140,547 |
| 2026-08-04 | 125.65 | 126.20 | 124.50 | 125.60 | +0.52% | 118,820 |
| 2026-08-03 | 124.30 | 126.00 | 123.85 | 124.95 | +1.38% | 179,258 |
| 2026-07-31 | 123.40 | 123.95 | 122.55 | 123.25 | -0.20% | 179,982 |
| 2026-07-30 | 120.30 | 124.60 | 120.00 | 123.50 | +3.69% | 238,352 |
| 2026-07-29 | 121.25 | 121.80 | 119.00 | 119.10 | -2.14% | 255,972 |
| 2026-07-28 | 121.90 | 123.25 | 121.30 | 121.70 | +0.37% | 116,702 |
| 2026-07-27 | 123.10 | 124.00 | 121.10 | 121.25 | -0.61% | 111,490 |
| 2026-07-24 | 121.80 | 122.65 | 121.45 | 122.00 | +0.25% | 134,020 |
| 2026-07-23 | 122.85 | 122.95 | 120.85 | 121.70 | -0.86% | 230,881 |
| 2026-07-22 | 122.70 | 123.70 | 122.25 | 122.75 | +0.04% | 163,860 |
| 2026-07-21 | 121.80 | 123.05 | 121.60 | 122.70 | +0.49% | 141,189 |
| 2026-07-20 | 120.95 | 123.05 | 120.50 | 122.10 | +0.62% | 164,472 |
| 2026-07-17 | 122.10 | 122.85 | 119.25 | 121.35 | -0.78% | 204,956 |
| 2026-07-16 | 122.35 | 122.65 | 120.95 | 122.30 | +0.20% | 157,059 |
| 2026-07-15 | 120.80 | 122.60 | 120.25 | 122.05 | +0.78% | 120,108 |
| 2026-07-14 | 118.75 | 121.25 | 118.30 | 121.10 | +0.46% | 137,013 |
| 2026-07-13 | 120.60 | 121.40 | 119.90 | 120.55 | -0.62% | 125,723 |
| 2026-07-10 | 121.10 | 122.15 | 120.20 | 121.30 | +0.17% | 192,981 |
| 2026-07-09 | 120.00 | 121.30 | 119.30 | 121.10 | +1.72% | 174,657 |
| 2026-07-08 | 123.30 | 123.50 | 118.70 | 119.05 | -4.11% | 405,663 |
| 2026-07-07 | 127.45 | 128.55 | 123.80 | 124.15 | -2.09% | 237,804 |
| 2026-07-06 | 129.60 | 129.60 | 126.80 | 126.80 | -2.16% | 173,530 |
| 2026-07-03 | 127.90 | 130.40 | 127.90 | 129.60 | +1.33% | 116,797 |
| 2026-07-02 | 126.40 | 128.15 | 125.40 | 127.90 | +1.39% | 171,878 |
| 2026-07-01 | 128.90 | 128.90 | 125.65 | 126.15 | -2.29% | 224,276 |
| 2026-06-30 | 128.85 | 129.50 | 128.30 | 129.10 | +0.39% | 278,761 |
| 2026-06-29 | 129.35 | 129.45 | 126.80 | 128.60 | -1.23% | 271,530 |
| 2026-06-26 | 131.40 | 131.40 | 129.80 | 130.20 | -0.80% | 124,785 |
| 2026-06-25 | 129.00 | 131.85 | 129.00 | 131.25 | +1.63% | 138,127 |
| 2026-06-24 | 129.40 | 129.50 | 127.50 | 129.15 | -0.35% | 168,451 |
| 2026-06-23 | 129.55 | 130.60 | 128.75 | 129.60 | -0.27% | 157,062 |
| 2026-06-22 | 130.50 | 130.60 | 127.65 | 129.95 | -0.69% | 260,454 |
| 2026-06-19 | 130.25 | 130.85 | 129.40 | 130.85 | +0.00% | 537,027 |
| 2026-06-18 | 130.15 | 131.50 | 129.75 | 130.85 | +0.46% | 184,945 |
| 2026-06-17 | 129.15 | 130.55 | 129.05 | 130.25 | +0.70% | 225,030 |
| 2026-06-16 | 129.25 | 129.40 | 128.40 | 129.35 | +0.43% | 145,884 |
| 2026-06-15 | 128.65 | 130.00 | 128.50 | 128.80 | +1.82% | 230,429 |
| 2026-06-12 | 126.05 | 127.85 | 125.90 | 126.50 | +1.98% | 287,910 |
| 2026-06-11 | 123.25 | 125.20 | 123.00 | 124.05 | +0.53% | 212,893 |
| 2026-06-10 | 123.75 | 124.40 | 122.35 | 123.40 | +0.20% | 231,192 |
| 2026-06-09 | 124.25 | 125.35 | 122.90 | 123.15 | -0.89% | 206,685 |
| 2026-06-08 | 123.55 | 125.15 | 123.20 | 124.25 | -0.56% | 133,968 |
| 2026-06-05 | 124.60 | 125.05 | 124.00 | 124.95 | +0.89% | 168,230 |
| 2026-06-04 | 123.90 | 124.80 | 123.25 | 123.85 | +0.20% | 110,867 |
| 2026-06-03 | 121.70 | 123.70 | 121.25 | 123.60 | +1.10% | 295,758 |
| 2026-06-02 | 124.20 | 124.40 | 121.80 | 122.25 | -0.97% | 194,445 |
| 2026-06-01 | 124.45 | 124.75 | 122.60 | 123.45 | -1.04% | 199,736 |
| 2026-05-29 | 124.00 | 125.70 | 123.80 | 124.75 | +0.85% | 629,866 |
| 2026-05-28 | 125.60 | 125.70 | 122.75 | 123.70 | -1.79% | 221,764 |
| 2026-05-27 | 122.55 | 127.00 | 122.55 | 125.95 | +3.71% | 454,700 |
| 2026-05-26 | 124.00 | 124.85 | 121.40 | 121.45 | -2.06% | 235,698 |
| 2026-05-25 | 122.70 | 124.50 | 122.70 | 124.00 | +2.48% | 145,561 |
| 2026-05-22 | 123.15 | 124.25 | 121.00 | 121.00 | -1.31% | 313,061 |
| 2026-05-21 | 124.10 | 124.90 | 122.60 | 122.60 | -3.50% | 398,820 |
| 2026-05-20 | 124.10 | 127.80 | 123.70 | 127.05 | -1.66% | 315,052 |
| 2026-05-19 | 130.90 | 132.10 | 128.70 | 129.20 | -1.41% | 265,138 |
| 2026-05-18 | 129.65 | 132.05 | 127.60 | 131.05 | +0.34% | 321,250 |
| 2026-05-15 | 132.00 | 133.35 | 130.30 | 130.60 | -1.62% | 295,432 |
| 2026-05-14 | 133.85 | 134.60 | 132.75 | 132.75 | -0.08% | 200,628 |
| 2026-05-13 | 136.65 | 137.00 | 132.05 | 132.85 | -2.06% | 363,027 |
| 2026-05-12 | 138.20 | 138.65 | 135.50 | 135.65 | -2.20% | 206,740 |
| 2026-05-11 | 138.40 | 138.70 | 136.45 | 138.70 | -0.22% | 213,119 |
| 2026-05-08 | 141.00 | 141.00 | 138.45 | 139.00 | -1.94% | 159,094 |
| 2026-05-07 | 142.20 | 144.15 | 141.75 | 141.75 | -0.67% | 213,885 |
| 2026-05-06 | 139.35 | 144.15 | 139.35 | 142.70 | +3.71% | 234,824 |
| 2026-05-05 | 134.75 | 138.55 | 134.75 | 137.60 | +2.34% | 183,328 |
| 2026-05-04 | 137.55 | 137.90 | 133.65 | 134.45 | -1.86% | 171,535 |
| 2026-04-30 | 133.95 | 137.20 | 132.90 | 137.00 | +1.48% | 327,688 |
| 2026-04-29 | 136.70 | 136.75 | 134.00 | 135.00 | -1.35% | 215,653 |
| 2026-04-28 | 136.40 | 137.05 | 135.75 | 136.85 | +0.62% | 218,286 |
| 2026-04-27 | 135.70 | 137.35 | 135.30 | 136.00 | +0.55% | 169,444 |
| 2026-04-24 | 137.50 | 137.85 | 134.90 | 135.25 | -2.17% | 216,820 |
| 2026-04-23 | 138.30 | 139.10 | 136.38 | 138.25 | -0.04% | 136,636 |
| 2026-04-22 | 140.75 | 141.40 | 137.80 | 138.30 | -1.39% | 373,250 |
| 2026-04-21 | 141.25 | 142.15 | 140.20 | 140.25 | -0.71% | 215,466 |
| 2026-04-20 | 141.20 | 141.90 | 140.40 | 141.25 | -1.02% | 255,822 |
| 2026-04-17 | 139.20 | 142.95 | 137.45 | 142.70 | +1.71% | 294,401 |
| 2026-04-16 | 139.15 | 140.80 | 139.15 | 140.30 | +0.83% | 234,130 |
| 2026-04-15 | 140.70 | 141.70 | 138.90 | 139.15 | -0.86% | 241,785 |
| 2026-04-14 | 141.00 | 141.10 | 138.75 | 140.35 | -0.11% | 346,321 |
| 2026-04-13 | 140.35 | 140.75 | 139.30 | 140.50 | -0.71% | 272,831 |
| 2026-04-10 | 143.05 | 144.40 | 141.50 | 141.50 | -0.88% | 467,979 |
| 2026-04-09 | 142.00 | 143.00 | 141.65 | 142.75 | +0.78% | 242,618 |
| 2026-04-08 | 141.55 | 142.90 | 140.30 | 141.65 | +5.28% | 297,845 |
| 2026-04-07 | 136.20 | 137.50 | 134.20 | 134.55 | -0.85% | 200,452 |
| 2026-04-02 | 134.25 | 136.00 | 132.95 | 135.70 | -0.33% | 192,112 |
| 2026-04-01 | 134.95 | 136.35 | 134.40 | 136.15 | +3.81% | 169,143 |
| 2026-03-31 | 129.25 | 132.20 | 129.25 | 131.15 | +1.79% | 215,013 |
| 2026-03-30 | 129.15 | 129.85 | 128.20 | 128.85 | -0.39% | 243,431 |
| 2026-03-27 | 130.40 | 131.25 | 127.60 | 129.35 | -1.60% | 252,401 |
| 2026-03-26 | 132.85 | 133.00 | 130.95 | 131.45 | -1.42% | 213,694 |
| 2026-03-25 | 133.60 | 134.60 | 132.85 | 133.35 | +0.95% | 232,510 |
| 2026-03-24 | 130.90 | 132.45 | 130.10 | 132.10 | +1.34% | 426,939 |
| 2026-03-23 | 126.90 | 133.95 | 125.90 | 130.35 | +1.60% | 378,676 |
| 2026-03-20 | 132.50 | 133.25 | 128.30 | 128.30 | -1.95% | 635,939 |
| 2026-03-19 | 134.00 | 134.10 | 130.85 | 130.85 | -3.32% | 435,207 |
| 2026-03-18 | 136.80 | 137.35 | 134.70 | 135.35 | -0.29% | 314,393 |
| 2026-03-17 | 134.80 | 137.00 | 134.45 | 135.75 | +0.85% | 221,250 |
| 2026-03-16 | 133.80 | 135.85 | 133.65 | 134.60 | +0.37% | 236,053 |
| 2026-03-13 | 134.35 | 136.20 | 131.60 | 134.10 | -0.56% | 270,631 |
| 2026-03-12 | 135.65 | 136.20 | 133.75 | 134.85 | -0.66% | 221,437 |
| 2026-03-11 | 135.00 | 136.15 | 133.80 | 135.75 | +0.22% | 125,114 |
| 2026-03-10 | 136.05 | 136.90 | 134.90 | 135.45 | +1.88% | 220,386 |
| 2026-03-09 | 131.70 | 134.30 | 129.85 | 132.95 | -1.63% | 294,753 |
| 2026-03-06 | 137.90 | 138.10 | 131.60 | 135.15 | -1.71% | 314,811 |
| 2026-03-05 | 140.35 | 142.15 | 137.30 | 137.50 | -2.03% | 276,021 |
| 2026-03-04 | 139.60 | 142.75 | 139.00 | 140.35 | +0.36% | 281,390 |
| 2026-03-03 | 143.90 | 143.90 | 138.75 | 139.85 | -3.95% | 328,224 |
| 2026-03-02 | 142.20 | 145.60 | 140.75 | 145.60 | -0.41% | 273,621 |
| 2026-02-27 | 146.00 | 147.50 | 144.80 | 146.20 | -0.10% | 582,636 |
| 2026-02-26 | 142.65 | 147.00 | 141.60 | 146.35 | +1.99% | 305,076 |
| 2026-02-25 | 140.55 | 143.50 | 138.50 | 143.50 | +0.24% | 183,403 |
| 2026-02-24 | 142.60 | 144.40 | 141.10 | 143.15 | +0.25% | 331,173 |
| 2026-02-23 | 142.50 | 143.80 | 142.30 | 142.80 | +0.88% | 218,091 |
| 2026-02-20 | 141.70 | 142.75 | 141.25 | 141.55 | +0.11% | 310,977 |
| 2026-02-19 | 140.00 | 141.70 | 139.30 | 141.40 | +0.46% | 195,749 |
| 2026-02-18 | 140.00 | 141.70 | 139.60 | 140.75 | +0.54% | 205,283 |
| 2026-02-17 | 138.15 | 140.10 | 137.95 | 140.00 | +0.94% | 201,396 |
| 2026-02-16 | 135.50 | 138.70 | 135.50 | 138.70 | +2.44% | 116,786 |
| 2026-02-13 | 135.40 | 136.80 | 134.95 | 135.40 | +0.11% | 224,616 |
| 2026-02-12 | 137.30 | 138.20 | 134.75 | 135.25 | -0.11% | 261,463 |
| 2026-02-11 | 134.25 | 136.25 | 133.75 | 135.40 | +1.20% | 176,142 |
| 2026-02-10 | 133.75 | 133.85 | 132.50 | 133.80 | +0.04% | 222,631 |
| 2026-02-09 | 134.00 | 134.80 | 132.65 | 133.75 | -0.41% | 188,154 |
| 2026-02-06 | 128.15 | 134.50 | 128.15 | 134.30 | +5.71% | 369,876 |
| 2026-02-05 | 128.55 | 128.80 | 126.50 | 127.05 | -1.28% | 194,403 |
| 2026-02-04 | 127.35 | 130.35 | 127.35 | 128.70 | +0.86% | 172,814 |
| 2026-02-03 | 126.65 | 127.90 | 125.60 | 127.60 | +1.27% | 163,808 |
| 2026-02-02 | 124.70 | 127.90 | 124.20 | 126.00 | +0.84% | 185,524 |
| 2026-01-30 | 124.35 | 126.15 | 124.35 | 124.95 | +0.48% | 263,838 |
| 2026-01-29 | 124.70 | 126.00 | 123.30 | 124.35 | -0.48% | 239,258 |
| 2026-01-28 | 124.10 | 124.95 | 123.10 | 124.95 | +0.16% | 188,393 |
| 2026-01-27 | 121.50 | 125.00 | 120.75 | 124.75 | +3.27% | 181,816 |
| 2026-01-26 | 122.05 | 122.10 | 120.80 | 120.80 | -0.41% | 132,967 |
| 2026-01-23 | 121.35 | 121.35 | 119.45 | 121.30 | -0.25% | 174,342 |
| 2026-01-22 | 119.85 | 122.30 | 119.80 | 121.60 | +3.31% | 267,535 |
| 2026-01-21 | 117.35 | 118.95 | 117.05 | 117.70 | -0.04% | 159,154 |
| 2026-01-20 | 119.15 | 119.15 | 116.10 | 117.75 | -1.63% | 161,461 |
| 2026-01-19 | 118.60 | 119.75 | 118.35 | 119.70 | +0.00% | 145,637 |
| 2026-01-16 | 120.20 | 120.95 | 119.05 | 119.70 | -0.21% | 255,601 |
| 2026-01-15 | 120.45 | 121.00 | 119.05 | 119.95 | -0.46% | 181,284 |
| 2026-01-14 | 121.10 | 122.00 | 118.75 | 120.50 | -0.82% | 217,254 |
| 2026-01-13 | 123.15 | 123.40 | 120.50 | 121.50 | -3.15% | 310,486 |
| 2026-01-12 | 125.90 | 126.25 | 123.85 | 125.45 | -0.12% | 170,914 |
| 2026-01-09 | 128.35 | 128.35 | 125.30 | 125.60 | -1.95% | 188,828 |
| 2026-01-08 | 128.10 | 128.75 | 127.30 | 128.10 | -0.27% | 144,733 |
| 2026-01-07 | 124.05 | 128.65 | 123.95 | 128.45 | +4.22% | 247,285 |
| 2026-01-06 | 124.75 | 124.75 | 123.10 | 123.25 | -1.20% | 218,862 |
| 2026-01-05 | 124.15 | 124.75 | 122.15 | 124.75 | +1.01% | 215,699 |
| 2026-01-02 | 122.10 | 123.50 | 121.30 | 123.50 | +0.90% | 103,498 |
| 2025-12-31 | 122.05 | 122.40 | 121.50 | 122.40 | +0.41% | 77,904 |
| 2025-12-30 | 121.50 | 121.95 | 120.75 | 121.90 | +0.33% | 121,693 |
| 2025-12-29 | 121.80 | 121.90 | 120.75 | 121.50 | +0.08% | 205,470 |
| 2025-12-24 | 121.30 | 121.75 | 121.05 | 121.40 | +0.00% | 64,816 |
| 2025-12-23 | 122.15 | 122.15 | 120.90 | 121.40 | -0.41% | 120,574 |
| 2025-12-22 | 121.50 | 121.90 | 120.00 | 121.90 | +0.33% | 188,853 |
| 2025-12-19 | 122.45 | 122.85 | 120.80 | 121.50 | -0.45% | 1,413,955 |
| 2025-12-18 | 121.95 | 122.30 | 121.10 | 122.05 | -0.04% | 230,969 |
| 2025-12-17 | 121.85 | 122.45 | 121.35 | 122.10 | +0.00% | 289,070 |
| 2025-12-16 | 121.70 | 122.95 | 120.80 | 122.10 | +0.12% | 296,850 |
| 2025-12-15 | 121.45 | 122.30 | 121.25 | 121.95 | +0.95% | 214,538 |
| 2025-12-12 | 122.50 | 123.70 | 120.80 | 120.80 | -0.49% | 231,678 |
| 2025-12-11 | 119.85 | 121.65 | 119.60 | 121.40 | +1.76% | 157,946 |
| 2025-12-10 | 120.50 | 120.75 | 119.05 | 119.30 | -1.20% | 189,502 |
| 2025-12-09 | 120.50 | 121.55 | 120.05 | 120.75 | +0.08% | 227,118 |
| 2025-12-08 | 119.70 | 120.65 | 119.45 | 120.65 | +0.84% | 153,772 |
| 2025-12-05 | 119.45 | 120.70 | 118.90 | 119.65 | +0.59% | 209,430 |
| 2025-12-04 | 119.70 | 119.75 | 118.35 | 118.95 | -0.67% | 173,226 |
| 2025-12-03 | 121.35 | 121.55 | 119.20 | 119.75 | -1.40% | 183,207 |
| 2025-12-02 | 120.75 | 122.95 | 120.75 | 121.45 | +1.29% | 249,242 |
| 2025-12-01 | 118.50 | 119.90 | 118.05 | 119.90 | +0.76% | 244,606 |
| 2025-11-28 | 119.20 | 119.60 | 118.65 | 119.00 | -0.34% | 156,765 |
| 2025-11-27 | 117.40 | 119.40 | 117.40 | 119.40 | +2.01% | 166,844 |
| 2025-11-26 | 117.05 | 117.40 | 115.20 | 117.05 | +0.77% | 193,549 |
| 2025-11-25 | 114.25 | 117.15 | 113.50 | 116.15 | +1.89% | 208,006 |
| 2025-11-24 | 113.05 | 115.10 | 112.90 | 114.00 | +1.38% | 762,065 |
| 2025-11-21 | 111.80 | 113.20 | 111.00 | 112.45 | +0.31% | 184,127 |
| 2025-11-20 | 113.45 | 113.95 | 110.75 | 112.10 | -0.93% | 184,101 |
| 2025-11-19 | 110.95 | 113.15 | 109.75 | 113.15 | +1.98% | 229,861 |
| 2025-11-18 | 111.00 | 111.15 | 110.30 | 110.95 | -0.80% | 199,677 |
| 2025-11-17 | 112.05 | 112.95 | 111.10 | 111.85 | -0.36% | 161,166 |
| 2025-11-14 | 112.25 | 112.60 | 110.20 | 112.25 | -0.04% | 167,558 |
| 2025-11-13 | 111.10 | 113.10 | 111.10 | 112.30 | +1.26% | 183,326 |
| 2025-11-12 | 109.75 | 111.30 | 109.60 | 110.90 | +1.51% | 188,645 |
| 2025-11-11 | 109.15 | 109.95 | 108.50 | 109.25 | +0.64% | 148,791 |
| 2025-11-10 | 109.00 | 109.15 | 108.10 | 108.55 | +0.84% | 128,236 |
| 2025-11-07 | 108.40 | 108.65 | 107.00 | 107.65 | -0.65% | 183,297 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+14.02%). Worst month: Aug (-9.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Eiffage SA's (FGR.PA) latest close?
100.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is FGR.PA's 52-week high and low?
147.50 high and 96.26 low over the trailing 52 weeks, as of 2026-10-30.
What is Eiffage SA's strongest and weakest month historically?
Historically, FGR.PA's strongest calendar month has been Feb (average +14.02%) and its weakest Aug (average -9.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is the current Closelooknet signal on FGR.PA?
Downtrend stack: Trades -3.5% vs the 50-day and -17.1% vs the 200-day average, 29% below the 52-week high and +4.7% off the 52-week low; a death cross printed 50 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is FGR.PA above its 50-day and 200-day moving averages?
Eiffage SA trades 3.5% below its 50-day and 17.1% below its 200-day moving average (1.2% above its 20-day). As of 2026-10-30.