Dark

EFGSY
EIFFAGE SA UNSP/ADR
stock OTC ADR

EOD

Aug 6, 2026

29.59USD+1.531%(+0.45)2,414

Pre-market

0.00USD-100.000%(-29.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	29.2490	29.7400	29.2490	29.5860	+1.531%	2,414	0.000%
2026-08-05	29.1920	29.1920	28.7384	29.1400	-0.260%	1,182	+1.531%
2026-08-04	28.7590	29.2900	28.7590	29.2160	-0.048%	3,243	+1.266%
2026-08-03	28.7700	29.2300	28.7700	29.2300	+1.198%	3,105	+1.218%
2026-07-31	28.5530	28.8840	28.5530	28.8840	+0.361%	1,122	+2.430%
2026-07-30	28.0000	28.8790	28.0000	28.7800	+7.585%	12,450	+2.801%
2026-07-29	26.7510	26.7510	26.7510	26.7510	-0.294%	447	+10.598%
2026-07-28	28.1800	28.4140	26.8300	26.8300	-5.194%	1,573	+10.272%
2026-07-27	27.8800	28.3000	27.8800	28.3000	+2.148%	5,278	+4.544%
2026-07-24	27.9534	27.9534	27.3600	27.7050	-1.755%	1,200	+6.789%
2026-07-23	27.8900	28.2000	27.5200	28.2000	-0.177%	3,441	+4.915%
2026-07-22	27.8500	28.2500	27.8500	28.2500	+0.355%	723	+4.729%
2026-07-20	28.1660	28.1660	27.8300	28.1500	+2.840%	3,926	+5.101%
2026-07-17	27.6500	27.8450	27.0050	27.3725	-2.900%	3,275	+8.087%
2026-07-16	27.7151	28.2870	27.4930	28.1900	+2.472%	1,491	+4.952%
2026-07-15	28.1310	28.1310	27.5100	27.5100	-0.990%	1,363	+7.546%
2026-07-14	27.5900	27.8940	27.3700	27.7850	+0.525%	7,412	+6.482%
2026-07-13	27.9850	27.9850	27.6400	27.6400	-2.125%	1,665	+7.041%
2026-07-10	28.0160	28.2400	27.4900	28.2400	+2.449%	3,908	+4.766%
2026-07-09	27.3600	27.8330	27.2970	27.5650	+3.356%	5,402	+7.332%
2026-07-08	27.1030	27.7670	26.6700	26.6700	-6.092%	2,033	+10.934%
2026-07-07	28.4000	28.4000	28.4000	28.4000	-3.914%	392	+4.176%
2026-07-06	29.4400	29.5910	28.8170	29.5570	-1.398%	1,679	+0.098%
2026-07-02	28.7990	29.9760	28.7990	29.9760	+3.831%	1,155	-1.301%
2026-07-01	28.8701	29.1500	28.8700	28.8700	-4.245%	2,162	+2.480%
2026-06-30	28.3710	30.2920	28.3710	30.1500	-0.199%	1,864	-1.871%
2026-06-29	29.8020	30.2100	29.5300	30.2100	+0.466%	813	-2.066%
2026-06-26	29.7600	30.4590	29.7600	30.0700	+2.366%	847	-1.610%
2026-06-25	30.1600	30.4800	29.2500	29.3750	-2.441%	3,437	+0.718%
2026-06-23	30.0440	30.3000	29.4940	30.1100	-0.496%	1,461	-1.740%
2026-06-22	29.6090	30.2600	29.4200	30.2600	-1.218%	3,087	-2.227%
2026-06-18	30.6140	30.6330	29.2440	30.6330	-0.413%	1,010	-3.418%
2026-06-17	30.7080	30.9999	30.2200	30.7600	+1.018%	1,290	-3.817%
2026-06-16	28.8600	30.4500	28.8600	30.4500	-0.717%	4,547	-2.837%
2026-06-15	30.6100	30.6700	29.5000	30.6700	+8.797%	2,596	-3.534%
2026-06-12	28.1900	28.1900	28.1900	28.1900	-0.739%	391	+4.952%
2026-06-11	28.4380	28.8620	28.4000	28.4000	+1.421%	2,896	+4.176%
2026-06-09	28.4980	28.4980	28.0020	28.0020	-3.107%	4,481	+5.657%
2026-06-08	28.5400	28.9000	28.5400	28.9000	+3.510%	3,124	+2.374%
2026-06-05	29.4000	29.4000	27.9200	27.9200	-0.993%	4,271	+5.967%
2026-06-04	28.4500	29.0716	28.0310	28.2000	-2.192%	1,714	+4.915%
2026-06-03	27.8940	28.8320	27.8940	28.8320	-0.614%	1,547	+2.615%
2026-06-02	29.0600	29.0600	27.8100	29.0100	+4.541%	1,871	+1.986%
2026-06-01	28.6650	29.1940	27.6800	27.7500	-7.960%	5,878	+6.616%
2026-05-29	29.4300	30.1500	28.0440	30.1500	+5.724%	1,899	-1.871%
2026-05-28	28.3300	28.9120	28.3300	28.5177	-2.736%	4,571	+3.746%
2026-05-27	29.6950	29.7600	29.0120	29.3200	+1.030%	3,603	+0.907%
2026-05-26	28.6200	29.0210	28.3000	29.0210	+2.164%	5,064	+1.947%
2026-05-22	28.4000	28.6260	28.4000	28.4064	+1.184%	3,474	+4.153%
2026-05-21	29.0700	29.0700	28.0740	28.0740	-2.351%	27,510	+5.386%
2026-05-20	28.8340	29.6000	28.7500	28.7500	-3.426%	846	+2.908%
2026-05-19	30.5100	30.6700	29.7700	29.7700	-3.438%	2,994	-0.618%
2026-05-18	30.5800	30.8350	30.5800	30.8300	+1.411%	941	-4.035%
2026-05-15	31.1940	31.3600	30.4009	30.4009	-8.744%	10,799	-2.681%
2026-05-14	31.5900	33.3140	31.5900	33.3140	+6.759%	2,541	-11.190%
2026-05-13	31.2050	31.2050	31.2050	31.2050	-2.728%	2,461	-5.188%
2026-05-12	31.6920	32.0800	31.6920	32.0800	-2.935%	1,994	-7.774%
2026-05-11	32.9100	33.0500	32.9100	33.0500	-1.687%	2,667	-10.481%
2026-05-08	33.3780	33.6170	32.7800	33.6170	-2.700%	1,240	-11.991%
2026-05-06	34.1380	34.5500	33.1100	34.5500	+7.700%	1,258	-14.368%
2026-05-05	31.8200	32.7800	31.8200	32.0800	+0.125%	903	-7.774%
2026-05-04	31.6050	32.0400	31.4400	32.0400	-1.142%	2,209	-7.659%
2026-05-01	32.4400	32.4400	32.3590	32.4100	-1.699%	3,149	-8.713%
2026-04-30	31.5250	32.9700	31.5250	32.9700	+4.900%	531	-10.264%
2026-04-29	32.0460	32.4870	31.4300	31.4300	-3.113%	1,601	-5.867%
2026-04-28	32.0800	32.4400	32.0800	32.4400	-0.369%	1,117	-8.798%
2026-04-27	32.2870	32.5600	32.2870	32.5600	+4.796%	522	-9.134%
2026-04-24	32.0300	32.0300	31.0700	31.0700	-2.492%	8,441	-4.776%
2026-04-23	31.8640	31.8640	31.8640	31.8640	-3.749%	749	-7.149%
2026-04-22	33.0900	33.1050	33.0900	33.1050	-1.824%	2,413	-10.630%
2026-04-21	33.6080	33.7200	32.4990	33.7200	+1.551%	2,029	-12.260%
2026-04-20	33.2050	33.2050	33.2050	33.2050	-2.050%	399	-10.899%
2026-04-17	33.9450	33.9450	33.1900	33.9000	0.000%	1,109	-12.726%
2026-04-16	33.3000	33.9000	32.6400	33.9000	-0.206%	6,673	-12.726%
2026-04-14	33.6390	33.9700	33.6390	33.9700	+3.757%	609	-12.906%
2026-04-13	32.7400	32.7400	32.7400	32.7400	-3.706%	257	-9.633%
2026-04-10	32.9640	34.0000	32.9640	34.0000	+3.030%	3,444	-12.982%
2026-04-09	32.6570	33.7530	32.6570	33.0000	-2.396%	1,252	-10.345%
2026-04-08	33.3350	33.8100	32.9550	33.8100	+9.170%	5,498	-12.493%
2026-04-07	31.2800	32.3500	30.9700	30.9700	-4.195%	2,947	-4.469%
2026-04-06	32.3260	32.3260	32.3260	32.3260	+1.495%	578	-8.476%
2026-04-02	31.6310	32.1500	31.4000	31.8500	-1.761%	4,440	-7.108%
2026-04-01	31.9960	32.4210	31.9960	32.4210	+9.586%	1,390	-8.744%
2026-03-31	30.9570	30.9570	29.5850	29.5850	+0.510%	473	+0.003%
2026-03-30	29.4350	29.4350	29.4350	29.4350	-3.807%	420	+0.513%
2026-03-27	30.4200	30.6000	30.4200	30.6000	+0.824%	643	-3.314%
2026-03-26	30.4100	30.4100	30.3500	30.3500	-0.979%	793	-2.517%
2026-03-25	30.6500	30.6500	30.6500	30.6500	+1.423%	709	-3.471%
2026-03-24	29.8800	30.2200	29.8800	30.2200	-2.548%	1,130	-2.098%
2026-03-23	31.5280	31.5280	31.0100	31.0100	+0.097%	738	-4.592%
2026-03-20	30.5535	31.1890	30.4400	30.9800	-0.065%	1,030	-4.500%
2026-03-19	30.8200	31.0000	30.3950	31.0000	-0.386%	972	-4.561%
2026-03-18	31.1200	31.1200	31.1200	31.1200	-3.743%	1,193	-4.929%
2026-03-17	31.4100	32.3300	31.3000	32.3300	+3.536%	2,599	-8.487%
2026-03-16	31.1250	31.2260	31.1250	31.2260	+1.780%	1,545	-5.252%
2026-03-13	31.1300	31.2000	30.3120	30.6800	-3.132%	6,411	-3.566%
2026-03-12	31.3990	31.6720	31.1300	31.6720	-0.496%	633	-6.586%
2026-03-11	31.6700	31.8300	31.5700	31.8300	+0.170%	2,134	-7.050%
2026-03-10	31.7760	31.7760	31.7760	31.7760	+1.921%	547	-6.892%
2026-03-09	30.3660	31.1770	30.3300	31.1770	-2.113%	1,804	-5.103%
2026-03-06	31.1700	31.8500	31.1700	31.8500	-3.805%	726	-7.108%
2026-03-05	33.1100	33.1100	33.1100	33.1100	-0.430%	395	-10.643%
2026-03-04	33.5780	33.5780	33.2530	33.2530	+5.231%	1,997	-11.028%
2026-03-03	32.3000	32.3000	31.6000	31.6000	-8.379%	4,863	-6.373%
2026-03-02	33.9520	34.4900	33.7860	34.4900	-3.064%	2,322	-14.219%
2026-02-27	35.1980	35.5800	34.7400	35.5800	+1.631%	2,313	-16.847%
2026-02-26	34.0200	35.0090	34.0200	35.0090	+1.895%	1,940	-15.490%
2026-02-25	34.3800	34.3800	34.3130	34.3580	+2.537%	1,342	-13.889%
2026-02-24	34.2700	34.7500	33.5080	33.5080	-2.451%	1,708	-11.705%
2026-02-23	34.9300	34.9300	34.3500	34.3500	+2.080%	753	-13.869%
2026-02-20	34.1170	34.1170	32.7800	33.6500	+1.562%	1,766	-12.077%
2026-02-19	33.4200	33.6850	33.0000	33.1325	-1.684%	2,758	-10.704%
2026-02-18	33.4500	33.7000	33.3500	33.7000	0.000%	1,313	-12.208%
2026-02-17	32.8800	33.8700	32.6790	33.7000	+2.588%	2,928	-12.208%
2026-02-13	32.1450	32.8500	32.1450	32.8500	+1.499%	2,498	-9.936%
2026-02-12	32.7650	32.7650	32.3000	32.3650	-1.749%	9,536	-8.586%
2026-02-11	32.4900	33.0600	31.9500	32.9410	+2.626%	3,647	-10.185%
2026-02-10	31.9340	32.0980	31.8800	32.0980	-0.068%	3,752	-7.826%
2026-02-09	32.0350	32.1200	31.5390	32.1200	+1.501%	1,029	-7.889%
2026-02-06	31.6450	31.6450	31.2900	31.6450	+3.618%	1,787	-6.507%
2026-02-05	30.2850	30.5400	30.0600	30.5400	-0.715%	1,630	-3.124%
2026-02-04	30.9860	30.9860	30.4820	30.7600	+2.670%	1,239	-3.817%
2026-02-03	29.8800	30.5300	29.5370	29.9600	-1.706%	5,213	-1.248%
2026-02-02	30.4020	30.4800	30.0000	30.4800	-0.066%	1,672	-2.933%
2026-01-30	29.6600	30.5000	28.9880	30.5000	-0.229%	1,526	-2.997%
2026-01-29	30.0020	30.5700	29.6570	30.5700	+0.427%	568	-3.219%
2026-01-28	30.3399	30.4400	29.1050	30.4400	+0.033%	2,029	-2.806%
2026-01-27	30.2340	30.4300	30.2340	30.4300	+4.212%	692	-2.774%
2026-01-26	29.0610	29.2000	29.0610	29.2000	-0.273%	346	+1.322%
2026-01-23	28.6350	29.2800	28.6350	29.2800	+1.262%	961	+1.045%
2026-01-22	28.5700	29.1400	28.3000	28.9150	+3.508%	3,116	+2.321%
2026-01-21	27.9350	27.9350	27.3500	27.9350	-1.059%	1,090	+5.910%
2026-01-20	27.1700	28.3600	27.1700	28.2340	+0.477%	1,896	+4.789%
2026-01-16	27.6400	28.1000	27.6400	28.1000	+3.652%	3,321	+5.288%
2026-01-15	27.1100	27.1100	27.1100	27.1100	+0.203%	485	+9.133%
2026-01-14	27.6900	28.4550	27.0550	27.0550	-7.725%	2,736	+9.355%
2026-01-13	29.3200	29.3200	29.3200	29.3200	-2.332%	241	+0.907%
2026-01-09	29.4100	30.0200	28.5800	30.0200	+1.560%	781	-1.446%
2026-01-08	30.0300	30.0300	29.5590	29.5590	-2.123%	563	+0.091%
2026-01-07	30.3540	30.3540	29.9700	30.2000	+3.248%	2,585	-2.033%
2026-01-06	29.2500	29.2500	29.2500	29.2500	+2.596%	574	+1.149%
2026-01-05	28.5100	28.5100	28.5100	28.5100	-2.196%	841	+3.774%
2026-01-02	29.4100	29.4100	28.3330	29.1500	+5.696%	1,467	+1.496%
2025-12-31	27.5790	27.5790	27.5790	27.5790	-4.604%	309	+7.277%
2025-12-29	28.9100	28.9100	28.9100	28.9100	+3.713%	760	+2.338%
2025-12-26	29.2750	29.2750	27.8750	27.8750	-2.193%	250	+6.138%
2025-12-23	28.5000	28.5000	28.5000	28.5000	-0.870%	818	+3.811%
2025-12-22	28.8010	28.8010	28.4050	28.7500	-0.519%	1,463	+2.908%
2025-12-18	28.6000	28.9000	28.6000	28.9000	+0.059%	1,321	+2.374%
2025-12-17	28.8830	28.8830	28.5000	28.8830	-0.766%	1,548	+2.434%
2025-12-16	29.1060	29.1060	29.1060	29.1060	+0.783%	254	+1.649%
2025-12-15	28.8070	28.8800	28.8070	28.8800	+0.750%	948	+2.445%
2025-12-12	28.8990	28.8990	28.3940	28.6650	+3.275%	1,466	+3.213%
2025-12-11	28.1700	28.6200	27.7560	27.7560	-1.470%	2,151	+6.593%
2025-12-09	28.1700	28.1700	28.1700	28.1700	0.000%	133	+5.027%
2025-12-08	28.0910	28.1700	27.8600	28.1700	+0.321%	1,078	+5.027%
2025-12-04	28.0540	28.0800	27.7500	28.0800	-0.249%	757	+5.363%
2025-12-03	28.1500	28.1500	28.1500	28.1500	+0.536%	1,445	+5.101%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+0.358%	6,070	+5.664%
2025-11-28	27.8370	27.9000	27.5800	27.9000	+2.086%	420	+6.043%
2025-11-26	27.3850	27.3850	27.3300	27.3300	-0.146%	743	+8.255%
2025-11-25	26.6300	27.3700	26.6300	27.3700	+4.446%	3,759	+8.096%
2025-11-24	26.2400	26.2400	26.2050	26.2050	+3.088%	774	+12.902%
2025-11-21	25.4250	25.8500	25.4200	25.4200	+0.713%	1,811	+16.389%
2025-11-20	25.7200	25.7200	25.2400	25.2400	-4.103%	775	+17.219%
2025-11-19	26.3310	26.3310	26.3200	26.3200	+3.276%	500	+12.409%
2025-11-18	25.4850	25.4850	25.4850	25.4850	-2.729%	601	+16.092%
2025-11-17	26.1350	26.2000	25.5890	26.2000	+0.808%	2,005	+12.924%
2025-11-14	25.9050	26.2210	25.9050	25.9900	+0.293%	897	+13.836%
2025-11-13	26.5060	26.5060	25.9140	25.9140	+3.243%	767	+14.170%
2025-11-12	25.1800	25.1800	25.1000	25.1000	+0.200%	774	+17.873%
2025-11-11	25.3550	25.3550	25.0500	25.0500	-1.137%	3,230	+18.108%
2025-11-10	24.9150	25.3380	24.8420	25.3380	+1.800%	2,423	+16.765%
2025-11-07	24.5860	25.1940	24.5860	24.8900	-1.621%	742	+18.867%
2025-11-06	25.2250	25.3000	25.2250	25.3000	+1.200%	999	+16.941%
2025-11-05	25.0500	25.0500	25.0000	25.0000	-0.438%	806	+18.344%
2025-11-04	24.4580	25.1099	24.4580	25.1099	+0.758%	966	+17.826%
2025-11-03	24.3660	24.9210	24.3660	24.9210	-0.236%	1,509	+18.719%
2025-10-31	24.9020	24.9800	24.3580	24.9800	+1.216%	908	+18.439%
2025-10-30	24.6800	24.6800	24.6800	24.6800	-3.216%	6,169	+19.878%
2025-10-29	24.9750	25.5000	24.9750	25.5000	+0.771%	13,384	+16.024%
2025-10-28	25.3050	25.3050	25.3050	25.3050	+0.765%	340	+16.918%
2025-10-27	25.1130	25.1130	25.1130	25.1130	-1.691%	382	+17.811%
2025-10-24	25.8610	25.8610	25.5450	25.5450	-1.750%	344	+15.819%
2025-10-23	26.0000	26.0000	26.0000	26.0000	+2.121%	1,527	+13.792%
2025-10-22	25.8950	25.8950	25.4600	25.4600	-0.527%	2,470	+16.206%
2025-10-21	25.5950	25.5950	25.5950	25.5950	-4.407%	574	+15.593%
2025-10-20	26.4900	26.7750	26.4900	26.7750	+1.038%	769	+10.499%
2025-10-17	26.6000	26.7770	26.4150	26.5000	+0.405%	2,359	+11.645%
2025-10-16	25.7590	26.3930	25.7590	26.3930	+0.468%	1,099	+12.098%
2025-10-15	26.4400	26.4400	26.2700	26.2700	+1.743%	6,509	+12.623%
2025-10-14	25.5300	25.8200	25.5240	25.8200	+1.422%	1,457	+14.586%
2025-10-13	25.5800	25.5800	25.0500	25.4580	-0.594%	1,440	+16.215%
2025-10-10	25.5430	25.6100	25.5430	25.6100	-1.576%	727	+15.525%
2025-10-09	25.9180	26.0200	25.2600	26.0200	+4.101%	850	+13.705%
2025-10-08	24.9100	24.9950	24.9100	24.9950	+3.456%	429	+18.368%
2025-10-07	24.5200	24.5200	24.1600	24.1600	-4.279%	390	+22.459%
2025-10-06	24.5070	25.2400	24.5070	25.2400	-0.903%	753	+17.219%
2025-10-03	25.5110	25.5110	25.0810	25.4700	+0.533%	2,802	+16.160%
2025-10-02	25.1070	25.5630	25.1070	25.3350	-2.417%	1,349	+16.779%
2025-10-01	25.8900	25.9625	25.8900	25.9625	+3.933%	2,039	+13.957%
2025-09-30	25.0510	25.0510	24.9800	24.9800	+0.120%	586	+18.439%
2025-09-26	24.9500	24.9500	24.9500	24.9500	-2.945%	1,261	+18.581%
2025-09-24	25.5290	25.7070	25.4000	25.7070	+0.300%	2,713	+15.089%
2025-09-23	25.7400	25.9150	25.6300	25.6300	-2.362%	633	+15.435%
2025-09-22	26.4070	26.4070	26.2500	26.2500	+0.690%	894	+12.709%
2025-09-17	25.9600	26.0700	25.9600	26.0700	-1.111%	689	+13.487%
2025-09-16	26.5990	26.5990	26.3630	26.3630	+1.592%	898	+12.225%
2025-09-15	26.6600	26.6600	25.9440	25.9500	-2.155%	1,352	+14.012%
2025-09-11	26.5215	26.5215	26.5215	26.5215	+1.034%	484	+11.555%
2025-09-10	26.0875	26.2500	25.9200	26.2500	+1.626%	1,492	+12.709%
2025-09-09	25.4500	25.8300	25.4500	25.8300	+1.294%	1,165	+14.541%
2025-09-08	25.7400	26.1100	25.5000	25.5000	+2.041%	1,701	+16.024%
2025-09-05	25.4650	25.7370	24.9900	24.9900	-0.060%	2,604	+18.391%
2025-09-04	25.0050	25.0050	25.0050	25.0050	+2.711%	300	+18.320%
2025-09-03	24.5500	24.5500	24.3450	24.3450	+2.939%	4,235	+21.528%
2025-09-02	24.4450	24.4450	23.6500	23.6500	-3.153%	1,045	+25.099%
2025-08-29	24.4600	24.4600	24.4200	24.4200	-2.386%	545	+21.155%
2025-08-28	25.1800	25.3120	25.0170	25.0170	-3.855%	1,855	+18.264%
2025-08-27	25.4100	26.0200	25.1450	26.0200	+0.077%	2,912	+13.705%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-9.281%	332	+13.792%
2025-08-22	29.4100	29.9600	28.6600	28.6600	-2.017%	1,274	+3.231%
2025-08-21	28.9700	29.2500	28.9700	29.2500	-0.847%	1,002	+1.149%
2025-08-20	29.5000	29.5000	29.5000	29.5000	+0.443%	483	+0.292%
2025-08-19	29.0150	29.3700	28.7900	29.3700	+0.307%	581	+0.735%
2025-08-18	29.2600	29.2800	29.2600	29.2800	+0.240%	1,012	+1.045%
2025-08-15	29.5250	29.6975	29.2100	29.2100	-0.477%	780	+1.287%
2025-08-13	29.3500	29.3500	28.4600	29.3500	+1.869%	2,625	+0.804%
2025-08-12	28.6700	28.8115	28.6700	28.8115	+2.463%	44,107	+2.688%
2025-08-08	27.6575	28.1190	27.6575	28.1190	+1.604%	745	+5.217%
2025-08-06	27.1875	27.6750	27.1875	27.6750	+0.976%	2,137	+6.905%
2025-08-05	26.9400	27.5810	26.8600	27.4075	+1.265%	2,101	+7.949%
2025-08-04	27.0650	27.0650	27.0650	27.0650	+1.178%	549	+9.315%
2025-08-01	26.9000	26.9000	26.7500	26.7500	+0.602%	979	+10.602%
2025-07-31	26.7000	27.0000	26.5900	26.5900	-2.153%	1,261	+11.267%
2025-07-30	27.1245	27.1750	27.1245	27.1750	-0.092%	437	+8.872%
2025-07-29	27.0000	27.2000	27.0000	27.2000	+1.304%	654	+8.772%
2025-07-28	26.8500	26.8500	26.8500	26.8500	-2.470%	410	+10.190%
2025-07-25	27.1800	27.8900	27.1800	27.5300	+0.750%	492	+7.468%
2025-07-24	27.5600	27.5600	27.3250	27.3250	-1.014%	2,114	+8.274%
2025-07-23	27.0000	27.6050	27.0000	27.6050	+1.117%	560	+7.176%
2025-07-22	27.3000	27.3000	27.3000	27.3000	+0.257%	309	+8.374%
2025-07-17	27.2300	27.2300	27.2300	27.2300	+2.755%	534	+8.652%
2025-07-16	26.7350	27.2050	26.5000	26.5000	-1.852%	1,285	+11.645%
2025-07-15	27.1500	27.1500	26.8500	27.0000	-1.818%	6,284	+9.578%
2025-07-14	27.5000	27.8000	27.5000	27.5000	+0.475%	7,481	+7.585%
2025-07-11	27.3700	27.3700	27.3700	27.3700	-0.409%	287	+8.096%
2025-07-10	28.0000	28.0000	27.4500	27.4825	-1.231%	2,327	+7.654%
2025-07-09	28.0175	28.0175	27.8250	27.8250	+2.675%	313	+6.329%
2025-07-08	27.1000	27.3520	27.1000	27.1000	-1.490%	524	+9.173%
2025-07-07	27.3550	27.5100	27.3550	27.5100	-0.469%	369	+7.546%
2025-07-03	27.2825	27.6395	27.2825	27.6395	-1.182%	531	+7.042%
2025-07-02	27.9700	27.9700	27.9700	27.9700	+0.197%	438	+5.778%
2025-07-01	27.9150	27.9150	27.9150	27.9150	+0.595%	274	+5.986%
2025-06-30	27.7500	27.9500	27.7500	27.7500	+2.041%	910	+6.616%
2025-06-25	27.0800	27.1950	27.0800	27.1950	+1.626%	1,179	+8.792%
2025-06-24	26.7600	26.7600	26.7600	26.7600	+2.001%	376	+10.561%
2025-06-23	26.2350	26.2350	26.2350	26.2350	-2.254%	510	+12.773%
2025-06-20	26.8400	26.8400	26.8400	26.8400	-1.324%	449	+10.231%
2025-06-18	26.8500	27.3300	26.8500	27.2000	+0.890%	1,982	+8.772%
2025-06-17	26.4500	26.9600	26.4500	26.9600	-2.903%	436	+9.740%
2025-06-16	27.7660	27.7660	27.7660	27.7660	+2.401%	509	+6.555%
2025-06-13	27.1150	27.1150	27.1150	27.1150	-2.744%	542	+9.113%
2025-06-12	27.5500	27.8800	27.5500	27.8800	+2.538%	380	+6.119%
2025-06-11	27.1350	27.1898	26.7950	27.1898	+0.294%	742	+8.813%
2025-06-10	27.2000	27.4700	26.8925	27.1100	-0.477%	3,583	+9.133%
2025-06-09	27.2000	27.2400	27.2000	27.2400	-2.436%	1,054	+8.612%
2025-06-06	27.4100	27.9200	27.1700	27.9200	+0.522%	877	+5.967%
2025-06-05	27.7400	27.7750	27.4800	27.7750	+2.227%	921	+6.520%
2025-06-04	27.7000	27.7000	27.1700	27.1700	-2.037%	1,353	+8.892%
2025-06-03	27.7350	27.7350	27.7350	27.7350	-2.855%	619	+6.674%
2025-06-02	28.6500	28.6500	28.5500	28.5500	+3.069%	482	+3.629%
2025-05-30	27.3500	27.7000	27.3500	27.7000	-1.107%	403	+6.809%
2025-05-29	27.7200	28.0100	27.7200	28.0100	+3.354%	3,200	+5.627%
2025-05-28	27.5300	28.1440	27.1010	27.1010	-3.965%	779	+9.169%
2025-05-27	27.9250	28.2600	27.7400	28.2200	-0.564%	7,060	+4.841%
2025-05-23	27.8000	28.6600	27.8000	28.3800	-1.527%	1,684	+4.249%
2025-05-22	28.2900	28.8200	27.9689	28.8200	+0.383%	5,329	+2.658%
2025-05-20	28.7100	28.7100	28.7100	28.7100	+1.270%	2,156	+3.051%
2025-05-19	28.2500	29.0000	28.2500	28.3500	-1.185%	3,832	+4.360%
2025-05-16	27.9700	28.6900	27.3670	28.6900	+0.490%	3,491	+3.123%
2025-05-15	28.5500	28.5500	28.5500	28.5500	+0.175%	277	+3.629%
2025-05-14	27.7000	28.5000	27.7000	28.5000	+4.779%	1,314	+3.811%
2025-05-13	27.0700	27.2000	27.0700	27.2000	-1.699%	13,675	+8.772%
2025-05-12	26.9850	27.6700	26.9850	27.6700	-0.789%	462	+6.924%
2025-05-08	27.8900	27.8900	27.8900	27.8900	-0.825%	400	+6.081%
2025-05-07	28.1700	28.1700	27.4725	28.1220	+0.651%	554	+5.206%
2025-05-06	27.9400	27.9400	27.9400	27.9400	+0.594%	104	+5.891%
2025-05-02	27.7750	27.7750	27.7750	27.7750	+3.445%	204	+6.520%
2025-05-01	28.2500	28.2500	26.8500	26.8500	+0.374%	318	+10.190%
2025-04-29	26.7500	26.7500	26.7500	26.7500	+3.763%	220	+10.602%
2025-04-24	25.7800	25.7800	25.7800	25.7800	-0.770%	264	+14.763%
2025-04-23	26.0500	26.0500	25.9800	25.9800	+0.639%	1,050	+13.880%
2025-04-22	25.8000	25.8150	25.8000	25.8150	-1.993%	921	+14.608%
2025-04-21	26.3400	26.3400	26.3400	26.3400	+0.320%	277	+12.323%
2025-04-17	25.1100	26.2560	25.1100	26.2560	+2.239%	999	+12.683%
2025-04-16	25.5000	26.0775	25.5000	25.6810	+3.678%	1,977	+15.206%
2025-04-15	24.8600	25.4900	24.7700	24.7700	-2.403%	1,325	+19.443%
2025-04-14	24.2550	25.3800	24.2550	25.3800	+6.818%	1,664	+16.572%
2025-04-11	23.7350	23.7600	23.7350	23.7600	+0.253%	1,180	+24.520%
2025-04-10	23.2415	23.7000	22.9900	23.7000	+6.661%	3,531	+24.835%
2025-04-09	22.1675	22.7940	22.1675	22.2200	-2.071%	847	+33.150%
2025-04-08	23.0300	23.0300	21.9300	22.6900	+0.088%	1,557	+30.392%
2025-04-07	21.9300	22.6700	21.9300	22.6700	-3.614%	1,066	+30.507%
2025-04-04	21.9500	23.6400	21.9500	23.5200	+0.728%	4,462	+25.791%
2025-04-02	23.4975	23.7000	23.0725	23.3500	-1.352%	1,155	+26.707%
2025-04-01	23.0050	23.6700	23.0050	23.6700	+5.200%	846	+24.994%
2025-03-31	23.0650	23.0650	22.5000	22.5000	-6.654%	1,742	+31.493%
2025-03-28	23.8075	24.1130	23.7500	24.1040	+0.266%	4,269	+22.743%
2025-03-27	24.0000	24.2500	23.7300	24.0400	+0.934%	2,658	+23.070%
2025-03-26	23.8300	23.8300	23.8175	23.8175	-0.760%	451	+24.220%
2025-03-25	24.0000	24.0000	24.0000	24.0000	-1.275%	666	+23.275%
2025-03-21	24.3100	24.3100	24.0000	24.3100	+1.408%	1,039	+21.703%
2025-03-19	23.8925	24.1500	23.8925	23.9725	-1.550%	1,843	+23.416%
2025-03-18	24.0500	24.3675	24.0500	24.3500	+2.743%	1,188	+21.503%
2025-03-17	23.9625	23.9625	23.7000	23.7000	+4.405%	722	+24.835%
2025-03-14	23.5900	23.9000	22.7000	22.7000	+1.602%	3,936	+30.335%
2025-03-13	22.9500	22.9500	22.3420	22.3420	+0.054%	561	+32.423%
2025-03-12	23.2800	23.2800	22.3300	22.3300	+1.064%	1,288	+32.494%
2025-03-11	22.5475	22.5825	22.0950	22.0950	-0.652%	868	+33.904%
2025-03-10	21.1400	22.7960	21.1400	22.2400	-3.723%	2,335	+33.031%
2025-03-07	23.1800	23.1800	23.1000	23.1000	-3.468%	2,692	+28.078%
2025-03-06	23.1800	24.0000	23.1800	23.9300	+6.356%	9,206	+23.636%
2025-03-05	22.0000	22.5000	22.0000	22.5000	+13.407%	1,781	+31.493%
2025-03-04	20.2000	20.7500	19.8400	19.8400	+0.639%	1,120	+49.123%
2025-03-03	20.3400	20.3400	19.7140	19.7140	+1.201%	627	+50.076%
2025-02-28	20.0000	20.0000	19.4800	19.4800	-1.715%	3,227	+51.879%
2025-02-27	20.2500	20.2500	19.7040	19.8200	+3.987%	1,026	+49.273%
2025-02-26	18.7325	19.0600	18.7325	19.0600	+0.793%	729	+55.226%
2025-02-25	18.9100	18.9100	18.9100	18.9100	+1.340%	270	+56.457%
2025-02-21	18.7200	18.7200	18.6600	18.6600	-1.841%	1,041	+58.553%
2025-02-20	19.0900	19.0900	18.8000	19.0100	-0.497%	2,138	+55.634%
2025-02-19	18.9000	19.2200	18.8060	19.1050	+0.712%	1,296	+54.860%
2025-02-18	18.6875	19.2500	18.6875	18.9700	+1.471%	6,372	+55.962%
2025-02-14	18.6950	18.6950	18.6950	18.6950	-0.027%	223	+58.256%
2025-02-13	18.6675	19.3800	18.6000	18.7000	+6.250%	7,025	+58.214%
2025-02-12	17.9300	18.5000	17.6000	17.6000	-4.087%	796	+68.102%
2025-02-11	18.3600	18.4900	18.3500	18.3500	-0.082%	1,865	+61.232%
2025-02-10	17.9575	18.6570	17.9575	18.3650	-0.845%	1,397	+61.100%
2025-02-07	19.1900	19.1900	18.5216	18.5216	+0.770%	938	+59.738%
2025-02-06	18.0900	18.5600	18.0900	18.3800	+0.934%	1,657	+60.968%
2025-02-05	18.0050	18.3900	18.0050	18.2100	-1.894%	866	+62.471%
2025-02-04	18.0100	18.5616	18.0100	18.5616	+3.870%	878	+59.394%
2025-02-03	17.2775	17.8700	17.2775	17.8700	+1.823%	1,585	+65.562%
2025-01-31	17.7875	18.0410	17.5500	17.5500	-4.007%	1,345	+68.581%
2025-01-30	18.0800	18.2825	18.0800	18.2825	+2.653%	2,134	+61.827%
2025-01-29	17.8100	17.8100	17.8100	17.8100	-2.571%	2,033	+66.120%
2025-01-28	17.9325	18.3200	17.9325	18.2800	-0.760%	1,849	+61.849%
2025-01-27	18.1500	18.4200	17.7575	18.4200	+2.905%	3,099	+60.619%
2025-01-24	17.7000	18.1600	17.7000	17.9000	-0.223%	3,840	+65.285%
2025-01-23	17.7750	18.0870	17.7750	17.9400	+0.787%	3,793	+64.916%
2025-01-22	17.9400	17.9400	17.8000	17.8000	-2.036%	1,278	+66.213%
2025-01-21	17.6725	18.4700	17.6725	18.1700	+1.498%	11,423	+62.829%
2025-01-17	17.6325	17.9300	17.6325	17.9018	+2.589%	1,312	+65.268%
2025-01-16	17.2950	17.4500	17.0590	17.4500	+1.395%	4,328	+69.547%
2025-01-15	17.6512	17.6512	17.2100	17.2100	+0.007%	890	+71.912%
2025-01-14	17.0750	17.2088	16.6980	17.2088	+0.247%	2,475	+71.924%
2025-01-13	16.6300	17.1664	16.6300	17.1664	+1.673%	7,978	+72.348%
2025-01-10	17.1675	17.2882	16.7190	16.8840	-0.915%	4,113	+75.231%
2025-01-08	16.9580	17.2820	16.9580	17.0400	-1.160%	1,154	+73.627%
2025-01-07	17.4325	18.0370	17.2400	17.2400	-2.818%	1,271	+71.613%
2025-01-06	17.2950	17.7400	16.8400	17.7400	+3.020%	6,468	+66.776%
2025-01-03	16.9375	17.6700	16.8700	17.2200	-2.602%	2,958	+71.812%
2025-01-02	17.5600	17.6800	16.9620	17.6800	+3.817%	721	+67.342%
2024-12-31	17.7525	17.7525	17.0300	17.0300	-0.960%	2,726	+73.729%
2024-12-30	17.4475	17.5480	16.8810	17.1950	+1.213%	3,396	+72.062%
2024-12-27	17.1760	17.5065	16.9890	16.9890	-1.741%	1,337	+74.148%
2024-12-26	17.0625	17.5780	16.9720	17.2900	+1.976%	4,715	+71.116%
2024-12-24	16.7300	17.9300	16.5400	16.9550	+1.954%	2,076	+74.497%
2024-12-23	17.2375	17.2750	16.6300	16.6300	+0.181%	7,553	+77.907%

.dark-mode .n51PJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n51PJb{ color: #333333; background-color: white; border: 2px solid #333333; }EFGSYEIFFAGE SA UNSP/ADRstock OTC ADR

EFGSY
EIFFAGE SA UNSP/ADR
stock OTC ADR