Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	68.500	68.600	66.350	66.400	56.090	79,291
2022-05-06	70.000	70.000	68.300	69.150	58.413	112,712
2022-05-05	71.150	72.000	70.050	70.350	59.426	94,659
2022-05-04	70.600	70.950	69.750	70.050	59.173	96,561
2022-05-03	70.750	71.800	69.500	70.500	59.553	116,739
2022-05-02	70.200	70.750	66.850	70.650	59.680	156,930
2022-04-29	74.000	74.150	73.250	73.600	61.116	122,567
2022-04-28	72.950	73.750	71.750	73.200	60.784	110,656
2022-04-27	73.550	73.800	71.650	72.550	60.244	151,852
2022-04-26	75.700	75.750	73.300	73.550	61.074	110,132
2022-04-25	77.750	77.750	75.150	75.500	62.693	120,634
2022-04-22	79.250	79.250	78.100	78.400	65.101	85,395
2022-04-21	78.900	79.800	78.150	79.400	65.932	92,572
2022-04-20	77.650	79.500	77.600	79.000	65.600	60,985
2022-04-19	78.050	78.650	76.900	77.500	64.354	84,983
2022-04-14	77.600	78.550	77.450	78.450	65.143	63,003
2022-04-13	75.500	77.250	75.400	77.250	64.147	70,456
2022-04-12	76.100	76.350	74.500	75.750	62.901	108,421
2022-04-11	77.250	77.700	76.400	76.950	63.897	71,079
2022-04-08	77.300	77.750	76.450	77.350	64.230	100,958
2022-04-07	75.900	77.500	75.900	76.400	63.441	117,941
2022-04-06	76.500	77.200	75.700	75.850	62.984	130,052
2022-04-05	77.700	77.750	76.200	76.700	63.690	96,849
2022-04-04	77.650	78.100	76.700	77.700	64.520	84,926
2022-04-01	76.500	77.550	76.250	77.550	64.396	115,326
2022-03-31	77.050	77.600	76.300	76.400	63.441	115,129
2022-03-30	77.100	77.450	76.500	76.900	63.856	95,731
2022-03-29	74.950	77.550	74.700	77.300	64.188	140,425
2022-03-28	72.950	74.500	72.950	73.950	61.406	68,218
2022-03-25	71.900	73.650	71.900	72.700	60.368	70,549
2022-03-24	72.850	73.200	71.350	71.700	59.538	117,927
2022-03-23	73.000	73.450	72.400	72.800	60.451	86,084
2022-03-22	71.850	72.650	71.800	72.650	60.327	77,253
2022-03-21	71.700	72.250	71.200	71.850	59.663	87,367
2022-03-18	72.900	73.100	71.150	71.800	59.621	327,660
2022-03-17	72.800	73.100	71.500	72.700	60.368	117,851
2022-03-16	72.000	73.450	71.850	72.450	60.161	219,254
2022-03-15	71.000	71.250	69.100	70.450	58.500	99,344
2022-03-14	70.550	73.250	70.550	71.550	59.413	123,543
2022-03-11	69.750	71.850	68.900	69.550	57.753	149,878
2022-03-10	70.000	70.300	67.500	68.950	57.254	175,192
2022-03-09	62.900	65.450	62.750	65.350	54.265	206,226
2022-03-08	61.500	64.650	61.050	61.050	50.694	141,778
2022-03-07	61.200	63.400	57.900	62.050	51.525	152,399
2022-03-04	65.450	65.800	63.000	63.150	52.438	111,152
2022-03-03	67.750	68.300	65.950	66.200	54.971	71,910
2022-03-02	66.000	68.000	65.400	67.750	56.258	124,956
2022-03-01	69.250	69.500	66.700	66.750	55.428	107,502
2022-02-28	66.700	69.250	66.600	69.250	57.504	244,266
2022-02-25	66.500	68.350	66.050	68.350	56.756	146,991
2022-02-24	66.400	67.000	64.500	66.400	55.137	136,367
2022-02-23	69.850	71.500	69.450	69.550	57.753	47,284
2022-02-22	68.300	70.650	67.250	69.700	57.877	79,445
2022-02-21	70.550	71.750	69.050	69.950	58.085	106,377
2022-02-18	71.400	71.400	69.150	69.950	58.085	88,295
2022-02-17	71.850	72.100	71.050	71.550	59.413	89,625
2022-02-16	71.850	72.350	71.250	71.850	59.663	49,500
2022-02-15	70.250	72.200	70.150	71.850	59.663	77,890
2022-02-14	69.350	70.500	68.050	70.500	58.542	117,452
2022-02-11	71.400	71.650	70.400	70.750	58.749	59,208

← NewerPage 20 of 22 · 1,286 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.