Eurazeo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	78.050	79.100	78.050	78.200	68.346	88,306
2024-03-15	77.850	78.400	77.700	78.000	68.171	394,327
2024-03-14	80.050	80.300	78.300	78.300	68.433	103,516
2024-03-13	80.350	80.450	79.750	80.000	69.919	165,366
2024-03-12	80.050	80.350	79.700	80.200	70.094	202,066
2024-03-11	79.000	80.000	78.950	79.850	69.788	117,378
2024-03-08	79.000	79.900	78.450	79.500	69.482	119,435
2024-03-07	78.000	79.400	77.350	79.000	69.045	149,891
2024-03-06	77.000	77.550	76.700	77.550	67.778	96,283
2024-03-05	76.800	77.400	76.450	77.000	67.297	68,118
2024-03-04	78.000	78.200	76.900	77.050	67.341	97,393
2024-03-01	78.200	78.850	77.700	78.050	68.215	91,849
2024-02-29	77.600	78.100	77.350	78.100	68.259	402,658
2024-02-28	77.750	78.000	76.800	77.700	67.909	83,840
2024-02-27	77.950	78.250	77.450	77.800	67.996	85,436
2024-02-26	78.250	78.500	77.750	78.250	68.390	61,378
2024-02-23	78.200	78.700	77.700	78.400	68.521	58,507
2024-02-22	77.500	78.400	77.450	78.050	68.215	106,925
2024-02-21	77.750	78.100	76.450	77.050	67.341	65,313
2024-02-20	78.000	78.400	77.500	77.550	67.778	57,772
2024-02-19	77.900	78.650	77.650	78.400	68.521	53,288
2024-02-16	77.950	78.850	77.750	78.300	68.433	102,054
2024-02-15	77.550	77.750	77.250	77.300	67.559	75,675
2024-02-14	76.950	78.000	76.900	76.950	67.253	98,075
2024-02-13	77.800	77.800	76.150	76.850	67.166	85,101
2024-02-12	77.500	78.400	77.500	78.050	68.215	58,443
2024-02-09	77.350	78.000	77.000	77.650	67.865	66,901
2024-02-08	77.900	78.300	77.400	77.550	67.778	58,959
2024-02-07	77.550	78.050	77.200	77.500	67.734	76,275
2024-02-06	76.600	77.700	76.550	77.300	67.559	66,977
2024-02-05	78.750	79.100	76.000	76.350	66.729	128,126
2024-02-02	79.100	79.800	78.750	79.050	69.089	74,216
2024-02-01	78.400	79.200	78.100	78.400	68.521	106,762
2024-01-31	78.250	79.500	78.200	79.050	69.089	143,691
2024-01-30	78.000	78.800	77.750	78.050	68.215	97,318
2024-01-29	76.700	78.150	76.150	77.700	67.909	112,370
2024-01-26	76.650	77.800	75.900	77.400	67.647	102,838
2024-01-25	75.700	76.700	75.500	76.650	66.991	91,983
2024-01-24	75.000	76.100	74.950	75.800	66.248	99,319
2024-01-23	74.900	75.250	73.800	74.300	64.937	78,807
2024-01-22	74.850	75.600	74.600	74.750	65.331	110,356
2024-01-19	73.750	74.700	73.400	74.250	64.894	107,331
2024-01-18	71.700	73.550	71.700	73.550	64.282	165,163
2024-01-17	70.900	71.650	70.600	71.600	62.578	78,184
2024-01-16	71.400	72.200	70.750	71.700	62.665	62,026
2024-01-15	71.800	72.100	71.450	71.800	62.752	56,288
2024-01-12	70.850	72.000	70.850	71.700	62.665	71,322
2024-01-11	71.000	71.550	70.300	70.600	61.704	119,286
2024-01-10	70.500	71.100	69.350	70.650	61.747	115,085
2024-01-09	71.650	71.700	70.050	70.800	61.878	96,666
2024-01-08	70.950	71.850	70.500	71.650	62.621	76,556
2024-01-05	71.550	71.650	70.500	71.000	62.053	61,772
2024-01-04	70.600	72.000	70.600	71.800	62.752	92,910
2024-01-03	71.000	71.250	69.900	70.700	61.791	93,838
2024-01-02	72.050	72.250	70.850	71.200	62.228	82,481
2023-12-29	72.450	72.500	71.650	71.850	62.796	64,522
2023-12-28	72.450	72.800	71.900	72.150	63.058	50,782
2023-12-27	72.700	73.200	72.000	72.300	63.189	61,785
2023-12-22	72.650	73.000	72.200	72.750	63.583	56,380
2023-12-21	72.750	72.850	71.850	72.750	63.583	104,107

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.