Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	68.300	70.000	68.300	69.650	58.835	112,829
2022-07-28	66.800	68.250	66.500	68.200	57.610	115,681
2022-07-27	65.550	66.350	65.300	66.150	55.878	72,831
2022-07-26	66.200	66.200	64.800	65.250	55.118	66,680
2022-07-25	66.200	66.600	65.950	66.250	55.963	69,269
2022-07-22	65.800	66.850	65.200	66.400	56.090	83,787
2022-07-21	64.850	66.100	64.750	65.850	55.625	102,492
2022-07-20	65.150	65.800	64.450	64.900	54.823	75,545
2022-07-19	63.400	65.350	63.200	64.950	54.865	91,089
2022-07-18	62.800	64.050	62.800	63.650	53.767	63,752
2022-07-15	62.200	62.750	61.650	62.650	52.922	107,840
2022-07-14	62.300	63.350	61.600	62.050	52.415	129,606
2022-07-13	62.400	62.850	61.400	62.250	52.584	81,773
2022-07-12	61.500	62.700	61.150	62.500	52.795	73,981
2022-07-11	61.150	62.150	60.850	61.800	52.204	69,424
2022-07-08	61.300	62.600	61.050	62.100	52.457	95,434
2022-07-07	60.950	61.500	60.600	61.150	51.655	112,547
2022-07-06	58.700	60.200	58.700	60.200	50.852	145,309
2022-07-05	59.200	60.400	57.300	58.150	49.121	120,483
2022-07-04	59.500	59.950	58.500	58.850	49.712	79,963
2022-07-01	59.050	59.550	58.250	59.200	50.008	121,606
2022-06-30	60.000	60.050	58.500	59.100	49.923	181,778
2022-06-29	61.650	61.650	60.350	60.800	51.359	117,144
2022-06-28	63.150	63.300	61.850	61.950	52.331	93,801
2022-06-27	62.900	63.750	62.500	63.050	53.260	85,679
2022-06-24	61.600	62.750	61.300	62.600	52.880	92,073
2022-06-23	61.100	61.250	59.900	61.150	51.655	119,031
2022-06-22	61.500	61.850	60.050	61.400	51.866	75,413
2022-06-21	61.850	62.700	61.850	62.000	52.373	77,955
2022-06-20	61.400	61.850	60.800	61.450	51.908	89,305
2022-06-17	62.350	63.000	60.950	61.150	51.655	297,265
2022-06-16	64.800	64.800	61.700	61.950	52.331	117,661
2022-06-15	64.950	65.400	64.150	64.700	54.654	173,240
2022-06-14	67.350	67.950	64.350	64.350	54.358	219,198
2022-06-13	70.100	70.150	66.750	67.050	56.639	153,459
2022-06-10	70.100	71.700	69.850	70.950	59.933	191,519
2022-06-09	71.700	72.050	70.300	70.550	59.595	93,615
2022-06-08	72.500	73.000	71.750	72.100	60.905	95,022
2022-06-07	72.000	72.300	70.950	72.200	60.989	107,185
2022-06-06	73.000	73.150	72.200	72.200	60.989	118,621
2022-06-03	73.050	73.050	72.450	72.550	61.285	60,666
2022-06-02	71.600	72.600	71.500	72.400	61.158	90,951
2022-06-01	72.400	72.800	71.250	71.250	60.187	140,176
2022-05-31	72.500	72.550	71.800	71.900	60.736	556,398
2022-05-30	73.250	74.250	72.750	72.750	61.454	186,359
2022-05-27	72.350	72.750	71.900	72.700	61.411	119,583
2022-05-26	70.950	72.050	70.650	71.900	60.736	102,001
2022-05-25	71.600	71.900	70.300	70.850	59.849	87,685
2022-05-24	71.050	72.050	70.650	70.800	59.806	83,096
2022-05-23	71.000	71.850	70.600	71.300	60.229	87,886
2022-05-20	69.750	70.450	67.600	69.950	59.088	143,768
2022-05-19	71.300	71.300	68.500	69.150	58.413	114,491
2022-05-18	72.900	73.500	71.650	71.850	60.693	95,093
2022-05-17	71.950	73.350	71.950	72.400	61.158	74,262
2022-05-16	71.400	72.100	70.900	71.700	60.567	67,287
2022-05-13	70.300	72.000	70.300	71.400	60.313	101,233
2022-05-12	68.100	69.800	68.000	69.500	58.708	90,037
2022-05-11	68.750	69.450	68.100	69.250	58.497	146,714
2022-05-10	66.850	68.350	66.650	67.800	57.272	110,070
2022-05-09	68.500	68.600	66.350	66.400	56.090	79,291

← NewerPage 19 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.