Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 69.150 | 70.250 | 69.150 | 69.250 | 62.295 | 104,779 |
| 2024-09-04 | 68.100 | 69.800 | 68.000 | 69.400 | 62.430 | 85,394 |
| 2024-09-03 | 70.050 | 70.750 | 69.300 | 69.350 | 62.385 | 76,103 |
| 2024-09-02 | 71.200 | 71.200 | 70.000 | 70.150 | 63.105 | 54,785 |
| 2024-08-30 | 71.200 | 72.400 | 71.200 | 71.300 | 64.139 | 170,386 |
| 2024-08-29 | 71.500 | 71.850 | 70.900 | 71.200 | 64.049 | 59,641 |
| 2024-08-28 | 71.050 | 71.850 | 71.000 | 71.600 | 64.409 | 55,203 |
| 2024-08-27 | 71.900 | 72.250 | 71.050 | 71.050 | 63.914 | 69,756 |
| 2024-08-26 | 71.900 | 72.350 | 71.450 | 72.000 | 64.769 | 44,386 |
| 2024-08-23 | 71.200 | 72.000 | 71.200 | 71.950 | 64.724 | 56,831 |
| 2024-08-22 | 70.900 | 71.850 | 70.700 | 71.200 | 64.049 | 82,124 |
| 2024-08-21 | 71.150 | 71.750 | 70.050 | 70.800 | 63.690 | 92,636 |
| 2024-08-20 | 71.450 | 72.300 | 71.300 | 71.450 | 64.274 | 102,750 |
| 2024-08-19 | 69.850 | 71.950 | 69.850 | 71.600 | 64.409 | 73,048 |
| 2024-08-16 | 69.850 | 70.150 | 69.400 | 69.850 | 62.835 | 68,328 |
| 2024-08-15 | 68.900 | 70.200 | 68.500 | 69.650 | 62.655 | 54,698 |
| 2024-08-14 | 69.450 | 69.800 | 68.100 | 68.550 | 61.666 | 95,986 |
| 2024-08-13 | 68.200 | 68.900 | 67.950 | 68.800 | 61.890 | 59,519 |
| 2024-08-12 | 67.550 | 68.050 | 67.350 | 67.850 | 61.036 | 58,938 |
| 2024-08-09 | 66.900 | 68.000 | 66.600 | 67.200 | 60.451 | 92,279 |
| 2024-08-08 | 66.350 | 67.050 | 65.650 | 66.750 | 60.046 | 88,364 |
| 2024-08-07 | 66.550 | 67.250 | 66.050 | 66.800 | 60.091 | 61,575 |
| 2024-08-06 | 66.300 | 66.750 | 65.550 | 66.050 | 59.417 | 131,732 |
| 2024-08-05 | 65.200 | 66.050 | 63.950 | 65.500 | 58.922 | 179,898 |
| 2024-08-02 | 70.600 | 70.700 | 67.100 | 67.200 | 60.451 | 141,630 |
| 2024-08-01 | 72.550 | 73.000 | 71.400 | 71.500 | 64.319 | 83,970 |
| 2024-07-31 | 74.450 | 75.150 | 72.800 | 72.800 | 65.489 | 137,802 |
| 2024-07-30 | 72.000 | 73.750 | 72.000 | 73.100 | 65.759 | 83,123 |
| 2024-07-29 | 73.000 | 73.550 | 71.750 | 72.350 | 65.084 | 48,984 |
| 2024-07-26 | 72.450 | 73.250 | 71.850 | 72.750 | 65.444 | 63,113 |
| 2024-07-25 | 75.300 | 75.400 | 70.300 | 72.700 | 65.399 | 113,922 |
| 2024-07-24 | 77.200 | 77.450 | 76.250 | 76.450 | 68.772 | 78,863 |
| 2024-07-23 | 77.500 | 78.350 | 77.400 | 77.950 | 70.121 | 60,959 |
| 2024-07-22 | 76.850 | 78.200 | 76.850 | 77.450 | 69.672 | 41,537 |
| 2024-07-19 | 77.000 | 77.100 | 75.950 | 76.600 | 68.907 | 81,851 |
| 2024-07-18 | 76.350 | 78.050 | 76.350 | 77.550 | 69.762 | 74,155 |
| 2024-07-17 | 77.050 | 77.250 | 76.250 | 76.250 | 68.592 | 67,994 |
| 2024-07-16 | 77.150 | 77.650 | 76.750 | 77.150 | 69.402 | 59,217 |
| 2024-07-15 | 76.150 | 77.900 | 76.000 | 77.450 | 69.672 | 63,635 |
| 2024-07-12 | 77.300 | 77.550 | 76.600 | 76.600 | 68.907 | 65,106 |
| 2024-07-11 | 76.800 | 77.200 | 75.650 | 77.200 | 69.447 | 128,945 |
| 2024-07-10 | 74.300 | 76.400 | 74.300 | 76.400 | 68.727 | 117,581 |
| 2024-07-09 | 75.150 | 75.400 | 73.900 | 74.100 | 66.658 | 83,130 |
| 2024-07-08 | 75.850 | 76.800 | 75.400 | 75.450 | 67.873 | 75,199 |
| 2024-07-05 | 76.500 | 77.200 | 75.750 | 76.450 | 68.772 | 78,115 |
| 2024-07-04 | 75.250 | 77.050 | 75.250 | 76.450 | 68.772 | 62,568 |
| 2024-07-03 | 74.650 | 75.550 | 74.200 | 75.100 | 67.558 | 87,531 |
| 2024-07-02 | 73.450 | 74.750 | 73.250 | 74.000 | 66.568 | 119,252 |
| 2024-07-01 | 76.300 | 77.800 | 74.000 | 74.000 | 66.568 | 103,698 |
| 2024-06-28 | 75.000 | 76.000 | 74.350 | 74.350 | 66.883 | 140,957 |
| 2024-06-27 | 74.200 | 74.800 | 73.750 | 74.400 | 66.928 | 84,665 |
| 2024-06-26 | 75.850 | 76.050 | 74.200 | 74.200 | 66.748 | 154,890 |
| 2024-06-25 | 75.950 | 76.800 | 75.050 | 75.450 | 67.873 | 125,959 |
| 2024-06-24 | 75.150 | 76.450 | 74.850 | 76.350 | 68.682 | 80,854 |
| 2024-06-21 | 76.150 | 76.650 | 75.150 | 75.150 | 67.603 | 247,123 |
| 2024-06-20 | 75.050 | 76.400 | 75.050 | 76.350 | 68.682 | 98,566 |
| 2024-06-19 | 75.600 | 75.900 | 74.700 | 74.800 | 67.288 | 103,148 |
| 2024-06-18 | 73.200 | 75.850 | 73.200 | 75.400 | 67.828 | 113,808 |
| 2024-06-17 | 72.150 | 73.050 | 71.750 | 72.600 | 65.309 | 107,907 |
| 2024-06-14 | 74.000 | 74.250 | 71.300 | 71.950 | 64.724 | 95,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 2.9200 EUR |
| 2025-05-26 | 2.6500 EUR |
| 2024-05-14 | 2.4200 EUR |
| 2023-04-28 | 2.2000 EUR |
| 2022-05-02 | 1.2500 EUR |
| 2021-04-30 | 1.5000 EUR |
| 2019-05-08 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.