Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	54.050	54.650	53.550	54.400	45.953	72,201
2022-10-20	54.500	54.900	53.950	54.550	46.080	91,873
2022-10-19	55.350	55.800	54.600	54.750	46.249	62,632
2022-10-18	55.600	56.250	55.350	55.350	46.755	64,109
2022-10-17	53.550	55.550	53.250	55.150	46.586	88,985
2022-10-14	53.500	54.350	53.000	53.400	45.108	112,357
2022-10-13	51.500	52.800	50.050	52.600	44.432	234,056
2022-10-12	53.950	53.950	51.700	51.700	43.672	135,768
2022-10-11	53.650	54.350	53.300	53.950	45.573	81,961
2022-10-10	54.150	55.500	53.800	53.800	45.446	113,211
2022-10-07	56.150	56.400	54.500	54.500	46.037	80,700
2022-10-06	56.400	56.850	55.950	56.350	47.600	105,806
2022-10-05	56.400	57.050	55.850	56.000	47.304	115,260
2022-10-04	55.250	56.450	54.950	56.300	47.558	129,926
2022-10-03	53.300	54.750	52.300	54.500	46.037	103,468
2022-09-30	52.850	54.000	52.850	53.850	45.488	120,654
2022-09-29	53.700	53.800	51.950	52.650	44.475	103,435
2022-09-28	52.500	53.900	51.700	53.700	45.362	102,455
2022-09-27	53.800	54.450	52.900	53.000	44.770	105,513
2022-09-26	53.850	54.450	53.400	53.400	45.108	88,821
2022-09-23	54.600	54.800	53.550	54.100	45.700	117,500
2022-09-22	54.900	55.800	54.250	54.500	46.037	100,592
2022-09-21	54.850	56.150	54.550	55.950	47.262	76,745
2022-09-20	57.600	57.600	55.200	55.200	46.629	114,642
2022-09-19	56.850	58.000	56.350	57.650	48.698	81,324
2022-09-16	56.850	57.650	55.850	57.100	48.234	226,401
2022-09-15	57.150	57.900	56.800	57.200	48.318	75,570
2022-09-14	58.800	59.300	57.050	57.400	48.487	117,837
2022-09-13	60.450	61.150	59.100	59.100	49.923	166,156
2022-09-12	59.200	60.250	58.700	59.900	50.599	141,813
2022-09-09	58.600	59.400	58.550	58.900	49.754	99,862
2022-09-08	58.050	58.850	57.500	58.400	49.332	98,861
2022-09-07	58.550	58.600	57.400	57.900	48.909	80,846
2022-09-06	58.500	59.550	58.350	59.000	49.839	67,001
2022-09-05	57.750	58.600	57.000	58.600	49.501	68,259
2022-09-02	57.750	59.250	57.400	58.950	49.796	81,594
2022-09-01	59.050	59.050	57.300	57.350	48.445	109,218
2022-08-31	60.650	61.000	59.650	59.650	50.388	224,778
2022-08-30	60.550	61.450	60.150	60.250	50.895	73,239
2022-08-29	60.450	60.750	60.100	60.350	50.979	68,269
2022-08-26	62.200	62.650	61.250	61.250	51.739	92,237
2022-08-25	62.400	62.650	61.700	61.900	52.288	69,928
2022-08-24	61.400	62.000	60.500	62.000	52.373	74,969
2022-08-23	61.400	62.300	61.100	61.600	52.035	73,271
2022-08-22	62.850	62.850	61.200	61.900	52.288	91,624
2022-08-19	64.550	64.550	63.000	63.150	53.344	74,757
2022-08-18	64.250	65.300	64.250	64.950	54.865	66,526
2022-08-17	65.600	66.300	64.200	64.500	54.485	90,912
2022-08-16	65.850	66.050	65.450	65.550	55.372	60,420
2022-08-15	65.400	65.800	65.100	65.550	55.372	53,477
2022-08-12	65.000	65.800	64.900	65.050	54.949	73,001
2022-08-11	65.600	66.000	65.100	65.150	55.034	76,176
2022-08-10	64.000	65.450	63.050	65.250	55.118	110,801
2022-08-09	65.100	65.250	63.750	64.100	54.147	59,715
2022-08-08	65.050	65.800	64.800	65.150	55.034	88,646
2022-08-05	66.900	67.050	64.650	64.900	54.823	76,006
2022-08-04	66.400	67.400	66.400	67.000	56.596	78,815
2022-08-03	66.550	66.550	65.350	66.300	56.005	105,364
2022-08-02	68.100	68.150	66.900	67.100	56.681	73,063
2022-08-01	69.600	69.750	67.900	68.500	57.864	63,878

← NewerPage 18 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.