Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	65.850	67.000	65.850	66.550	56.216	122,790
2023-04-11	65.700	66.450	65.700	65.900	55.667	135,758
2023-04-06	64.550	65.800	64.550	65.300	55.160	201,842
2023-04-05	65.400	65.400	64.300	64.900	54.823	136,747
2023-04-04	65.750	66.400	65.250	65.350	55.203	82,413
2023-04-03	65.350	65.850	65.300	65.650	55.456	76,700
2023-03-31	64.750	65.950	64.700	65.500	55.329	117,351
2023-03-30	64.400	65.550	64.400	64.800	54.738	134,399
2023-03-29	62.500	63.700	62.450	63.550	53.682	81,360
2023-03-28	63.600	63.600	62.250	62.350	52.668	94,134
2023-03-27	62.900	63.500	62.550	62.900	53.133	79,385
2023-03-24	63.850	63.900	62.000	62.250	52.584	104,629
2023-03-23	64.050	64.650	63.600	64.500	54.485	71,623
2023-03-22	64.300	64.600	63.900	64.350	54.358	50,928
2023-03-21	63.000	64.500	62.900	64.250	54.273	105,927
2023-03-20	60.750	62.700	59.200	62.350	52.668	171,385
2023-03-17	63.300	64.350	60.850	61.400	51.866	299,934
2023-03-16	63.350	64.100	62.250	63.550	53.682	151,190
2023-03-15	64.050	64.250	61.400	62.350	52.668	233,828
2023-03-14	63.200	64.100	62.200	64.050	54.105	134,173
2023-03-13	65.950	66.000	62.100	63.150	53.344	215,377
2023-03-10	67.600	67.950	65.850	65.950	55.709	236,382
2023-03-09	69.300	69.300	67.650	68.550	57.906	126,094
2023-03-08	67.500	69.700	67.200	69.600	58.793	197,038
2023-03-07	66.250	66.500	65.850	66.050	55.794	100,484
2023-03-06	65.750	66.950	65.750	66.500	56.174	115,752
2023-03-03	64.800	65.850	64.800	65.450	55.287	92,486
2023-03-02	64.200	64.900	64.050	64.750	54.696	72,221
2023-03-01	63.850	64.900	63.550	64.500	54.485	141,730
2023-02-28	63.600	64.200	63.500	63.800	53.893	240,437
2023-02-27	63.650	64.450	63.550	63.700	53.809	150,691
2023-02-24	63.950	64.450	63.300	63.350	53.513	104,470
2023-02-23	63.250	64.200	63.200	63.750	53.851	75,221
2023-02-22	63.550	63.550	62.400	63.250	53.429	94,311
2023-02-21	64.800	65.100	63.850	63.900	53.978	100,158
2023-02-20	65.000	65.400	64.700	65.050	54.949	54,256
2023-02-17	64.400	65.300	64.100	64.900	54.823	103,743
2023-02-16	64.900	65.500	64.700	64.850	54.780	87,695
2023-02-15	64.450	64.850	64.050	64.700	54.654	100,038
2023-02-14	64.750	65.000	64.400	64.550	54.527	105,122
2023-02-13	64.100	64.700	63.850	64.550	54.527	106,729
2023-02-10	64.150	64.250	63.300	64.000	54.062	146,781
2023-02-09	64.700	65.200	64.450	64.500	54.485	132,218
2023-02-08	64.100	65.000	64.100	64.300	54.316	146,235
2023-02-07	63.700	63.700	62.900	63.700	53.809	178,818
2023-02-06	64.900	65.000	63.500	63.800	53.893	182,982
2023-02-03	66.050	66.300	64.900	65.100	54.991	141,312
2023-02-02	65.550	66.550	65.550	66.200	55.921	205,047
2023-02-01	64.350	64.850	64.350	64.750	54.696	101,805
2023-01-31	64.900	64.900	64.050	64.250	54.273	95,281
2023-01-30	65.500	65.500	64.650	65.050	54.949	107,570
2023-01-27	64.800	65.850	64.550	65.500	55.329	119,289
2023-01-26	64.300	64.950	64.200	64.500	54.485	119,606
2023-01-25	64.300	64.650	63.650	63.900	53.978	90,630
2023-01-24	64.450	65.000	64.400	64.400	54.400	89,526
2023-01-23	64.350	64.900	64.250	64.400	54.400	75,932
2023-01-20	63.900	64.350	63.700	64.150	54.189	58,487
2023-01-19	64.950	65.050	63.350	63.650	53.767	121,716
2023-01-18	65.050	65.800	64.550	65.350	55.203	118,487
2023-01-17	64.650	65.300	64.250	65.200	55.076	111,225

← NewerPage 16 of 22 · 1,285 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.