Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	72.750	73.450	71.850	73.050	63.845	98,983
2023-12-19	70.550	72.650	70.550	72.550	63.408	166,813
2023-12-18	70.350	71.250	70.000	70.550	61.660	130,493
2023-12-15	71.700	72.400	69.950	70.400	61.529	367,962
2023-12-14	70.650	71.850	70.600	71.550	62.534	160,192
2023-12-13	69.900	70.600	69.750	70.100	61.267	156,467
2023-12-12	70.500	71.000	69.600	69.800	61.004	122,280
2023-12-11	70.500	70.600	69.800	70.000	61.179	80,726
2023-12-08	71.100	71.450	69.850	70.350	61.485	90,226
2023-12-07	71.150	71.250	70.150	71.100	62.141	107,169
2023-12-06	69.400	71.450	69.200	71.150	62.184	153,566
2023-12-05	68.600	69.400	68.150	68.800	60.130	181,484
2023-12-04	69.800	71.100	68.800	68.900	60.218	107,776
2023-12-01	69.100	70.300	68.900	70.150	61.310	167,416
2023-11-30	63.150	71.300	63.150	68.850	60.174	718,350
2023-11-29	62.750	63.300	62.750	62.750	54.843	76,129
2023-11-28	62.000	63.100	61.900	62.850	54.930	106,635
2023-11-27	62.600	62.750	62.200	62.300	54.450	79,777
2023-11-24	61.950	62.900	61.950	62.700	54.799	112,386
2023-11-23	61.400	62.050	61.400	62.000	54.187	55,592
2023-11-22	59.450	61.450	59.450	61.350	53.619	114,178
2023-11-21	58.800	59.500	58.500	59.150	51.696	70,083
2023-11-20	58.950	59.550	58.950	59.000	51.565	95,442
2023-11-17	58.200	60.200	58.200	59.050	51.609	161,632
2023-11-16	58.150	58.550	57.900	57.900	50.604	65,554
2023-11-15	58.250	59.000	58.100	58.250	50.910	120,908
2023-11-14	56.450	58.550	56.250	58.300	50.954	105,209
2023-11-13	56.400	56.850	56.050	56.500	49.380	107,450
2023-11-10	55.150	56.350	55.100	56.350	49.249	112,837
2023-11-09	55.550	55.900	55.150	55.850	48.812	72,491
2023-11-08	54.600	55.300	54.250	55.300	48.332	112,022
2023-11-07	55.050	55.350	54.600	54.900	47.982	73,589
2023-11-06	55.950	56.400	55.150	55.300	48.332	86,506
2023-11-03	55.350	56.400	55.350	55.750	48.725	102,711
2023-11-02	54.200	55.650	54.200	55.200	48.244	69,753
2023-11-01	53.400	53.850	53.200	53.700	46.933	76,167
2023-10-31	52.450	53.550	52.450	53.150	46.453	68,822
2023-10-30	52.050	52.850	52.050	52.300	45.710	71,693
2023-10-27	51.300	52.750	51.100	52.100	45.535	91,376
2023-10-26	50.750	51.350	50.350	51.350	44.879	97,510
2023-10-25	51.150	51.300	50.800	51.250	44.792	88,774
2023-10-24	51.350	51.600	50.750	51.350	44.879	100,931
2023-10-23	52.350	52.400	50.600	51.400	44.923	82,868
2023-10-20	52.450	52.550	51.250	51.250	44.792	120,505
2023-10-19	53.450	53.650	52.750	52.800	46.147	77,580
2023-10-18	54.400	54.750	53.550	53.600	46.846	79,111
2023-10-17	54.850	55.200	54.200	54.600	47.720	77,652
2023-10-16	54.600	55.250	54.200	55.000	48.069	99,557
2023-10-13	56.300	56.400	54.500	54.700	47.807	107,585
2023-10-12	56.600	57.200	56.450	56.500	49.380	116,057
2023-10-11	56.000	56.650	55.750	56.350	49.249	91,151
2023-10-10	55.350	56.450	55.350	56.300	49.206	85,383
2023-10-09	55.000	55.200	54.550	54.850	47.938	79,617
2023-10-06	54.800	55.250	54.350	55.150	48.200	104,950
2023-10-05	54.450	54.850	54.200	54.550	47.676	116,870
2023-10-04	54.000	54.800	53.750	54.050	47.239	89,347
2023-10-03	54.800	55.350	54.200	54.200	47.370	96,564
2023-10-02	56.650	56.650	55.050	55.100	48.157	89,533
2023-09-29	56.400	57.000	56.250	56.450	49.337	138,380
2023-09-28	56.400	56.500	55.800	56.150	49.074	113,664

← NewerPage 13 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.