Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 77.200 | 77.200 | 73.600 | 74.200 | 66.748 | 114,487 |
| 2024-06-12 | 75.500 | 78.050 | 75.350 | 77.500 | 69.717 | 117,241 |
| 2024-06-11 | 76.950 | 77.550 | 75.050 | 75.750 | 68.142 | 107,505 |
| 2024-06-10 | 74.000 | 75.950 | 73.900 | 75.950 | 68.322 | 92,184 |
| 2024-06-07 | 78.550 | 78.600 | 74.800 | 75.600 | 68.007 | 123,300 |
| 2024-06-06 | 80.200 | 80.450 | 78.850 | 79.050 | 71.111 | 73,099 |
| 2024-06-05 | 79.900 | 80.350 | 78.850 | 80.100 | 72.056 | 116,280 |
| 2024-06-04 | 78.350 | 81.250 | 78.250 | 79.800 | 71.786 | 121,023 |
| 2024-06-03 | 77.700 | 78.750 | 77.400 | 78.750 | 70.841 | 108,869 |
| 2024-05-31 | 78.500 | 78.800 | 77.250 | 77.250 | 69.492 | 771,640 |
| 2024-05-30 | 78.600 | 79.900 | 78.150 | 78.250 | 70.391 | 95,923 |
| 2024-05-29 | 78.700 | 79.200 | 77.750 | 78.550 | 70.661 | 92,922 |
| 2024-05-28 | 78.750 | 80.600 | 78.750 | 78.900 | 70.976 | 102,589 |
| 2024-05-27 | 78.600 | 79.150 | 78.250 | 78.750 | 70.841 | 83,209 |
| 2024-05-24 | 76.100 | 78.400 | 75.900 | 78.400 | 70.526 | 86,406 |
| 2024-05-23 | 78.400 | 78.400 | 76.450 | 76.800 | 69.087 | 90,276 |
| 2024-05-22 | 77.350 | 78.750 | 76.450 | 78.750 | 70.841 | 115,787 |
| 2024-05-21 | 76.900 | 78.100 | 76.700 | 77.700 | 69.897 | 89,705 |
| 2024-05-20 | 76.500 | 78.600 | 76.400 | 77.150 | 69.402 | 109,013 |
| 2024-05-17 | 78.950 | 79.150 | 75.600 | 76.500 | 68.817 | 225,817 |
| 2024-05-16 | 84.050 | 84.050 | 79.300 | 79.300 | 71.336 | 145,933 |
| 2024-05-15 | 82.700 | 84.400 | 82.700 | 84.150 | 75.699 | 102,415 |
| 2024-05-14 | 82.350 | 82.500 | 81.200 | 82.300 | 74.035 | 132,716 |
| 2024-05-13 | 85.650 | 85.950 | 84.750 | 85.100 | 74.376 | 69,581 |
| 2024-05-10 | 85.150 | 85.600 | 84.650 | 85.600 | 74.813 | 84,405 |
| 2024-05-09 | 85.100 | 85.600 | 84.700 | 85.000 | 74.289 | 36,753 |
| 2024-05-08 | 85.700 | 86.200 | 84.850 | 84.850 | 74.158 | 80,197 |
| 2024-05-07 | 86.550 | 86.750 | 85.000 | 85.350 | 74.595 | 46,914 |
| 2024-05-06 | 85.950 | 85.950 | 85.050 | 85.850 | 75.032 | 53,875 |
| 2024-05-03 | 85.550 | 86.500 | 85.350 | 85.500 | 74.726 | 92,368 |
| 2024-05-02 | 84.900 | 85.900 | 84.200 | 85.150 | 74.420 | 85,987 |
| 2024-04-30 | 86.200 | 86.300 | 84.550 | 84.800 | 74.114 | 87,366 |
| 2024-04-29 | 85.200 | 86.250 | 85.150 | 86.000 | 75.163 | 66,749 |
| 2024-04-26 | 83.050 | 86.050 | 83.050 | 84.950 | 74.245 | 115,364 |
| 2024-04-25 | 84.200 | 84.750 | 82.250 | 82.350 | 71.973 | 74,449 |
| 2024-04-24 | 85.000 | 85.900 | 83.650 | 84.250 | 73.634 | 163,848 |
| 2024-04-23 | 82.350 | 85.000 | 82.350 | 84.950 | 74.245 | 136,089 |
| 2024-04-22 | 81.000 | 82.050 | 80.750 | 81.950 | 71.623 | 78,674 |
| 2024-04-19 | 80.750 | 81.550 | 79.950 | 81.000 | 70.793 | 96,612 |
| 2024-04-18 | 80.150 | 81.550 | 79.350 | 81.400 | 71.143 | 118,923 |
| 2024-04-17 | 80.800 | 81.800 | 79.900 | 79.900 | 69.832 | 90,515 |
| 2024-04-16 | 82.250 | 82.450 | 80.700 | 81.000 | 70.793 | 116,671 |
| 2024-04-15 | 82.300 | 84.500 | 82.300 | 83.450 | 72.934 | 110,912 |
| 2024-04-12 | 83.000 | 83.900 | 81.800 | 82.000 | 71.667 | 176,433 |
| 2024-04-11 | 82.000 | 82.700 | 81.300 | 82.700 | 72.279 | 108,690 |
| 2024-04-10 | 82.300 | 82.700 | 80.850 | 82.050 | 71.711 | 113,413 |
| 2024-04-09 | 81.600 | 82.500 | 81.400 | 81.800 | 71.492 | 114,572 |
| 2024-04-08 | 79.750 | 81.950 | 79.550 | 81.900 | 71.580 | 171,437 |
| 2024-04-05 | 79.100 | 79.600 | 77.850 | 79.600 | 69.570 | 151,950 |
| 2024-04-04 | 79.850 | 80.600 | 79.150 | 80.000 | 69.919 | 117,994 |
| 2024-04-03 | 79.050 | 79.950 | 78.450 | 79.850 | 69.788 | 100,173 |
| 2024-04-02 | 81.200 | 81.500 | 79.000 | 79.000 | 69.045 | 100,764 |
| 2024-03-28 | 80.750 | 81.500 | 80.600 | 81.250 | 71.012 | 104,398 |
| 2024-03-27 | 80.650 | 81.450 | 80.650 | 80.700 | 70.531 | 82,643 |
| 2024-03-26 | 81.300 | 81.700 | 80.500 | 80.850 | 70.662 | 103,055 |
| 2024-03-25 | 80.700 | 81.550 | 80.500 | 81.550 | 71.274 | 119,708 |
| 2024-03-22 | 80.550 | 81.150 | 80.000 | 80.900 | 70.706 | 92,666 |
| 2024-03-21 | 80.350 | 80.950 | 79.800 | 80.750 | 70.575 | 159,876 |
| 2024-03-20 | 79.200 | 80.050 | 79.200 | 79.450 | 69.438 | 115,242 |
| 2024-03-19 | 78.150 | 79.600 | 78.100 | 79.450 | 69.438 | 87,728 |
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.