Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.420	48.080	45.420	47.680	47.680	170,680
2026-07-23	43.340	46.440	43.340	45.020	45.020	136,206
2026-07-22	43.700	44.160	43.420	43.700	43.700	51,818
2026-07-21	43.840	43.980	43.440	43.700	43.700	73,273
2026-07-20	43.600	44.240	43.480	43.900	43.900	53,059
2026-07-17	43.400	44.120	43.400	43.560	43.560	79,470
2026-07-16	43.400	43.800	43.000	43.800	43.800	71,971
2026-07-15	42.920	43.640	42.520	43.240	43.240	68,780
2026-07-14	42.480	43.300	41.900	42.920	42.920	88,133
2026-07-13	41.100	42.440	41.020	42.440	42.440	96,676
2026-07-10	41.000	41.520	40.780	41.040	41.040	53,459
2026-07-09	40.900	41.280	40.780	40.920	40.920	119,853
2026-07-08	41.300	41.500	39.980	40.820	40.820	116,865
2026-07-07	42.100	42.140	41.220	41.640	41.640	75,586
2026-07-06	41.680	42.060	41.340	41.960	41.960	105,422
2026-07-03	41.000	41.800	40.880	41.620	41.620	108,189
2026-07-02	40.780	41.500	40.440	40.860	40.860	163,005
2026-07-01	40.000	41.040	39.840	41.040	41.040	148,408
2026-06-30	40.080	40.320	39.920	40.000	40.000	87,820
2026-06-29	40.200	40.580	39.920	39.920	39.920	64,171
2026-06-26	39.980	40.400	39.300	40.400	40.400	88,179
2026-06-25	40.800	40.920	40.260	40.300	40.300	76,741
2026-06-24	42.000	42.000	40.840	40.840	40.840	108,240
2026-06-23	42.400	42.720	42.020	42.020	42.020	58,476
2026-06-22	43.000	43.160	42.560	42.900	42.900	55,249
2026-06-19	43.680	43.780	42.240	42.840	42.840	263,340
2026-06-18	43.760	44.020	43.000	43.940	43.940	84,014
2026-06-17	44.380	44.500	43.720	43.720	43.720	126,499
2026-06-16	43.240	44.400	43.240	44.180	44.180	91,062
2026-06-15	43.300	43.940	43.020	43.180	43.180	134,018
2026-06-12	42.500	43.000	42.260	42.480	42.480	99,992
2026-06-11	42.340	42.640	41.920	41.920	41.920	112,319
2026-06-10	42.920	43.000	42.070	42.480	42.480	100,831
2026-06-09	43.260	43.780	42.720	42.720	42.720	104,858
2026-06-08	42.980	43.440	42.600	43.400	43.400	79,191
2026-06-05	44.580	44.700	43.440	43.520	43.520	135,768
2026-06-04	44.540	44.560	43.180	44.560	44.560	162,657
2026-06-03	47.020	47.020	44.800	44.860	44.860	155,982
2026-06-02	46.600	47.780	46.600	47.200	47.200	122,771
2026-06-01	46.600	46.940	45.880	46.260	46.260	70,437
2026-05-29	46.520	46.920	46.400	46.500	46.500	125,437
2026-05-28	46.020	46.660	46.020	46.500	46.500	54,954
2026-05-27	46.300	47.340	46.260	46.260	46.260	73,825
2026-05-26	46.500	46.680	46.080	46.300	46.300	66,300
2026-05-25	46.060	46.900	46.060	46.540	46.540	91,386
2026-05-22	45.580	46.180	45.580	45.860	45.860	101,291
2026-05-21	45.320	45.840	45.140	45.140	45.140	59,629
2026-05-20	44.420	45.660	44.060	45.360	45.360	104,898
2026-05-19	45.160	45.760	44.540	44.560	44.560	87,473
2026-05-18	44.080	45.220	43.880	45.020	45.020	116,120
2026-05-15	47.980	48.380	47.420	47.720	44.800	141,856
2026-05-14	48.400	48.700	47.660	48.200	45.251	105,529
2026-05-13	48.700	48.780	47.560	47.900	44.969	132,302
2026-05-12	48.000	48.000	47.000	47.000	44.124	82,109
2026-05-11	48.220	48.460	47.960	48.200	45.251	68,991
2026-05-08	47.860	48.340	47.740	48.120	45.176	67,674
2026-05-07	49.240	49.600	48.320	48.320	45.363	79,855
2026-05-06	48.460	49.540	48.060	48.620	45.645	126,443
2026-05-05	47.000	47.720	46.880	47.600	44.687	85,016
2026-05-04	47.000	47.520	46.820	46.820	43.955	81,395

← NewerPage 2 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.