Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	60.650	61.100	60.300	60.550	52.920	117,412
2023-07-05	62.750	62.850	60.850	61.000	53.313	128,817
2023-07-04	64.300	64.700	63.750	63.850	55.804	61,051
2023-07-03	64.550	64.800	64.150	64.350	56.241	57,378
2023-06-30	64.400	64.850	64.300	64.450	56.329	103,410
2023-06-29	63.100	64.000	62.850	63.950	55.892	60,981
2023-06-28	62.850	63.450	62.850	63.050	55.105	109,323
2023-06-27	62.800	62.850	62.050	62.500	54.624	90,128
2023-06-26	62.750	62.750	61.800	62.450	54.581	112,813
2023-06-23	63.200	63.450	62.350	62.700	54.799	77,350
2023-06-22	63.350	63.900	63.150	63.400	55.411	69,096
2023-06-21	64.600	64.600	64.050	64.050	55.979	62,411
2023-06-20	65.600	65.900	64.550	64.600	56.460	114,903
2023-06-19	66.250	66.350	65.450	65.750	57.465	106,499
2023-06-16	66.100	67.100	65.800	66.750	58.339	284,018
2023-06-15	66.500	66.900	65.550	65.950	57.640	104,321
2023-06-14	65.900	66.400	65.750	66.400	58.033	116,209
2023-06-13	65.900	66.100	65.350	65.900	57.596	102,968
2023-06-12	65.950	66.250	65.550	65.650	57.377	84,124
2023-06-09	65.700	65.900	65.300	65.550	57.290	93,826
2023-06-08	65.400	65.800	64.900	65.750	57.465	101,940
2023-06-07	65.300	65.650	65.000	65.500	57.246	108,552
2023-06-06	64.750	65.250	64.500	65.250	57.028	91,341
2023-06-05	65.000	65.450	64.600	64.850	56.678	64,007
2023-06-02	64.350	65.200	64.200	64.800	56.634	119,040
2023-06-01	64.200	64.200	63.400	63.950	55.892	90,884
2023-05-31	62.700	64.100	62.500	63.900	55.848	365,401
2023-05-30	63.300	63.950	63.200	63.550	55.542	58,064
2023-05-29	63.300	63.600	63.150	63.300	55.323	43,464
2023-05-26	62.050	62.950	61.750	62.900	54.974	78,752
2023-05-25	62.550	62.550	61.600	61.600	53.838	75,955
2023-05-24	62.750	63.000	62.050	62.250	54.406	101,739
2023-05-23	64.200	64.600	63.400	63.550	55.542	73,299
2023-05-22	63.900	64.350	63.750	64.300	56.197	63,782
2023-05-19	63.400	64.250	63.000	63.850	55.804	78,439
2023-05-18	62.150	63.100	62.150	63.100	55.149	70,266
2023-05-17	62.900	62.900	61.250	61.500	53.750	115,751
2023-05-16	64.050	64.050	62.550	63.250	55.280	93,443
2023-05-15	64.450	64.800	64.100	64.150	56.066	136,828
2023-05-12	64.300	64.900	64.050	64.150	56.066	69,492
2023-05-11	64.150	64.400	63.550	64.150	56.066	81,269
2023-05-10	64.450	64.800	63.600	63.850	55.804	61,736
2023-05-09	65.400	65.400	64.050	64.450	56.329	78,104
2023-05-08	65.800	66.000	65.200	65.500	57.246	63,058
2023-05-05	64.500	65.600	64.150	65.600	57.334	103,176
2023-05-04	64.100	64.500	63.250	64.150	56.066	138,287
2023-05-03	64.050	64.400	63.650	64.000	55.935	77,938
2023-05-02	64.650	64.850	63.750	63.850	55.804	82,738
2023-04-28	63.900	64.700	63.500	64.650	56.503	61,176
2023-04-27	65.700	65.950	65.100	65.700	55.498	66,850
2023-04-26	65.600	65.750	64.350	65.750	55.541	139,245
2023-04-25	66.100	66.100	65.050	65.750	55.541	90,378
2023-04-24	66.900	67.250	66.500	66.500	56.174	60,124
2023-04-21	66.950	67.100	66.300	67.000	56.596	72,876
2023-04-20	66.950	67.500	66.750	67.000	56.596	89,065
2023-04-19	66.700	66.800	66.150	66.600	56.259	76,763
2023-04-18	66.500	67.100	66.450	66.750	56.385	112,426
2023-04-17	66.300	66.450	65.400	66.200	55.921	90,377
2023-04-14	67.050	67.700	66.250	66.250	55.963	168,975
2023-04-13	65.000	66.700	64.650	66.400	56.090	163,814

← NewerPage 15 of 22 · 1,282 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.