Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	63.800	64.700	63.600	64.550	54.527	58,260
2023-01-13	63.500	64.200	63.100	63.550	53.682	113,713
2023-01-12	63.000	63.450	62.450	63.300	53.471	156,734
2023-01-11	61.400	63.050	61.400	62.750	53.006	89,331
2023-01-10	61.200	61.600	60.700	61.450	51.908	107,749
2023-01-09	60.350	61.850	60.350	61.400	51.866	152,602
2023-01-06	60.100	60.350	59.100	60.100	50.768	79,415
2023-01-05	59.650	60.850	59.600	60.000	50.683	97,503
2023-01-04	59.450	60.500	59.300	59.850	50.557	148,043
2023-01-03	58.800	60.200	58.750	59.250	50.050	96,839
2023-01-02	58.500	59.100	58.300	58.700	49.585	59,839
2022-12-30	59.100	59.100	58.100	58.100	49.078	52,781
2022-12-29	58.400	59.050	57.800	59.000	49.839	67,173
2022-12-28	58.950	59.100	58.400	58.550	49.459	61,734
2022-12-27	59.200	59.400	58.650	58.900	49.754	42,996
2022-12-23	58.400	59.350	58.250	58.800	49.670	72,089
2022-12-22	58.800	59.050	58.050	58.250	49.205	71,388
2022-12-21	57.300	59.000	57.150	58.750	49.627	133,493
2022-12-20	57.400	57.400	56.750	56.850	48.023	91,631
2022-12-19	58.000	58.250	57.400	57.700	48.741	79,075
2022-12-16	58.600	58.900	57.950	58.000	48.994	205,792
2022-12-15	58.600	59.100	57.900	58.400	49.332	178,762
2022-12-14	59.050	59.100	58.000	59.100	49.923	117,157
2022-12-13	58.550	60.350	58.200	59.200	50.008	184,847
2022-12-12	60.050	60.400	58.200	58.200	49.163	192,797
2022-12-09	59.600	60.400	59.450	60.250	50.895	112,592
2022-12-08	59.450	60.050	59.000	59.250	50.050	91,420
2022-12-07	60.250	60.250	59.350	59.500	50.261	94,222
2022-12-06	60.700	61.150	60.150	60.350	50.979	101,587
2022-12-05	60.500	61.350	60.450	60.850	51.401	89,267
2022-12-02	60.800	61.650	60.250	60.650	51.232	116,918
2022-12-01	60.450	61.400	60.450	60.650	51.232	126,808
2022-11-30	59.750	60.650	59.650	59.850	50.557	269,927
2022-11-29	60.650	60.950	60.200	60.500	51.106	132,763
2022-11-28	61.150	61.600	60.550	60.750	51.317	83,782
2022-11-25	61.500	61.600	61.100	61.300	51.782	63,633
2022-11-24	61.100	62.100	61.050	61.600	52.035	69,104
2022-11-23	61.350	61.350	60.200	61.150	51.655	63,165
2022-11-22	60.850	61.500	60.500	61.200	51.697	76,399
2022-11-21	60.200	61.000	59.650	60.900	51.444	93,995
2022-11-18	59.600	60.850	59.200	60.350	50.979	63,181
2022-11-17	59.100	59.900	58.450	59.300	50.092	51,746
2022-11-16	61.050	61.150	58.800	58.950	49.796	130,270
2022-11-15	60.950	61.600	60.250	61.300	51.782	74,551
2022-11-14	61.300	61.800	60.450	60.850	51.401	71,197
2022-11-11	60.800	61.700	60.450	60.950	51.486	149,935
2022-11-10	57.950	61.050	56.800	60.250	50.895	141,802
2022-11-09	58.950	58.950	57.700	58.550	49.459	82,630
2022-11-08	58.850	59.950	58.350	59.350	50.134	69,727
2022-11-07	58.000	59.300	57.850	59.000	49.839	102,293
2022-11-04	57.100	58.750	57.100	58.150	49.121	104,513
2022-11-03	57.200	57.200	56.450	57.100	48.234	67,075
2022-11-02	58.600	58.600	57.800	58.100	49.078	74,189
2022-11-01	58.000	58.950	58.000	58.250	49.205	77,735
2022-10-31	58.050	58.050	57.450	57.800	48.825	57,939
2022-10-28	57.750	57.950	57.150	57.900	48.909	89,111
2022-10-27	57.950	58.700	57.350	58.400	49.332	73,062
2022-10-26	57.000	58.350	56.600	58.250	49.205	101,227
2022-10-25	55.900	57.000	55.500	57.000	48.149	94,576
2022-10-24	54.950	55.600	54.750	55.500	46.882	76,878

← NewerPage 17 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.