Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	56.000	57.150	55.800	56.250	49.162	118,239
2023-09-26	55.650	56.000	55.500	55.800	48.769	92,288
2023-09-25	56.300	56.550	55.500	55.950	48.900	118,781
2023-09-22	56.150	56.800	55.950	56.550	49.424	91,102
2023-09-21	57.700	57.950	56.350	56.450	49.337	102,085
2023-09-20	56.500	58.200	56.450	58.150	50.822	163,437
2023-09-19	55.100	57.100	55.100	56.450	49.337	129,356
2023-09-18	56.300	56.350	55.150	55.150	48.200	76,718
2023-09-15	56.600	56.850	56.100	56.450	49.337	366,320
2023-09-14	55.750	56.400	55.350	56.400	49.293	103,946
2023-09-13	55.600	56.050	55.400	55.850	48.812	98,494
2023-09-12	56.100	56.150	55.600	55.750	48.725	68,370
2023-09-11	55.650	56.250	55.550	56.100	49.031	62,729
2023-09-08	56.300	56.300	55.050	55.650	48.637	86,430
2023-09-07	55.400	56.100	55.400	56.100	49.031	125,337
2023-09-06	55.700	56.300	55.250	56.000	48.943	96,422
2023-09-05	54.850	56.000	54.600	55.850	48.812	109,180
2023-09-04	54.950	55.750	54.950	55.000	48.069	95,853
2023-09-01	54.550	54.900	54.400	54.700	47.807	90,833
2023-08-31	54.500	55.300	54.250	54.450	47.589	306,677
2023-08-30	54.700	55.000	54.300	54.350	47.501	77,002
2023-08-29	53.400	54.900	53.350	54.700	47.807	116,522
2023-08-28	53.150	53.250	52.950	53.150	46.453	57,431
2023-08-25	52.800	53.200	52.700	52.750	46.103	79,131
2023-08-24	53.000	53.500	52.650	52.850	46.190	97,079
2023-08-23	52.700	53.000	52.450	52.650	46.016	75,772
2023-08-22	52.550	52.750	52.300	52.500	45.884	109,475
2023-08-21	52.700	53.050	52.200	52.350	45.753	83,642
2023-08-18	53.000	53.150	52.200	52.800	46.147	85,996
2023-08-17	53.950	54.100	53.100	53.400	46.671	116,381
2023-08-16	54.000	54.450	53.800	54.350	47.501	96,410
2023-08-15	54.600	54.650	54.100	54.150	47.327	75,321
2023-08-14	54.700	54.900	54.400	54.550	47.676	86,716
2023-08-11	55.150	55.500	54.650	54.700	47.807	85,107
2023-08-10	55.200	56.050	55.100	55.350	48.375	122,807
2023-08-09	54.950	55.300	54.600	54.750	47.851	107,355
2023-08-08	54.000	54.750	53.950	54.450	47.589	124,603
2023-08-07	54.350	54.650	54.200	54.450	47.589	94,501
2023-08-04	54.000	54.550	53.700	54.450	47.589	121,187
2023-08-03	53.650	54.350	53.600	53.750	46.977	118,836
2023-08-02	54.950	55.100	54.350	54.350	47.501	115,229
2023-08-01	55.300	56.350	55.300	55.300	48.332	106,876
2023-07-31	56.150	56.600	55.500	55.500	48.506	217,916
2023-07-28	57.800	58.250	56.300	56.300	49.206	171,481
2023-07-27	61.350	61.650	57.800	57.800	50.517	190,193
2023-07-26	61.900	62.100	61.400	62.100	54.275	71,898
2023-07-25	62.050	62.250	61.950	62.100	54.275	49,427
2023-07-24	61.000	62.100	61.000	61.850	54.056	70,467
2023-07-21	61.250	61.500	61.150	61.250	53.532	57,475
2023-07-20	61.300	61.900	61.100	61.250	53.532	101,259
2023-07-19	61.200	61.800	61.200	61.450	53.707	81,664
2023-07-18	61.100	61.150	60.700	61.000	53.313	73,737
2023-07-17	62.050	62.300	61.150	61.150	53.444	99,042
2023-07-14	62.100	63.000	62.100	62.350	54.493	61,171
2023-07-13	61.900	62.500	61.600	62.400	54.537	112,086
2023-07-12	61.100	62.000	60.950	61.750	53.969	86,318
2023-07-11	61.100	61.450	60.750	60.850	53.182	69,945
2023-07-10	60.850	61.050	60.450	60.600	52.964	78,464
2023-07-07	60.650	61.100	60.250	61.050	53.357	70,353
2023-07-06	60.650	61.100	60.300	60.550	52.920	117,412

← NewerPage 14 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.