Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	70.300	72.800	70.300	71.950	59.746	101,328
2022-02-08	69.950	70.050	69.300	69.800	57.960	67,049
2022-02-07	69.650	69.950	68.650	69.900	58.043	76,448
2022-02-04	70.750	70.750	68.950	68.950	57.254	61,328
2022-02-03	71.650	71.700	70.350	70.450	58.500	78,834
2022-02-02	71.000	72.350	71.000	71.800	59.621	71,986
2022-02-01	70.650	71.100	70.450	70.800	58.791	74,620
2022-01-31	69.350	70.300	68.700	70.150	58.251	116,258
2022-01-28	71.400	71.400	67.700	68.600	56.964	120,779
2022-01-27	70.900	72.250	70.550	71.600	59.455	59,907
2022-01-26	71.800	73.950	71.800	72.000	59.787	143,052
2022-01-25	71.800	71.900	70.200	71.300	59.206	102,967
2022-01-24	74.750	74.800	70.450	71.200	59.123	139,235
2022-01-21	76.350	76.350	74.550	75.150	62.403	82,779
2022-01-20	78.200	78.200	76.300	77.250	64.147	65,648
2022-01-19	78.500	79.350	78.050	78.250	64.977	90,782
2022-01-18	80.000	80.350	77.750	78.000	64.769	126,449
2022-01-17	79.550	80.500	78.850	80.250	66.638	92,697
2022-01-14	80.350	80.950	78.700	79.000	65.600	134,662
2022-01-13	79.000	80.050	78.800	79.600	66.098	137,212
2022-01-12	78.800	79.100	77.950	79.050	65.641	78,037
2022-01-11	77.850	78.700	77.450	78.300	65.018	56,659
2022-01-10	76.950	77.600	76.450	77.400	64.271	125,135
2022-01-07	77.200	77.300	75.950	76.850	63.814	83,009
2022-01-06	76.950	77.900	76.900	77.250	64.147	70,572
2022-01-05	79.100	79.300	78.300	78.350	65.060	66,641
2022-01-04	76.400	80.450	76.400	79.000	65.600	146,490
2022-01-03	77.000	77.050	75.900	75.950	63.067	59,544
2021-12-31	76.200	76.800	76.100	76.800	63.773	14,079
2021-12-30	76.200	76.700	76.050	76.300	63.358	38,833
2021-12-29	76.900	77.000	76.100	76.350	63.399	41,119
2021-12-28	75.950	77.300	75.950	77.050	63.980	50,781
2021-12-27	74.950	76.200	74.950	75.950	63.067	44,896
2021-12-24	74.550	75.050	74.550	74.950	62.237	7,009
2021-12-23	74.950	75.200	74.350	74.750	62.071	56,605
2021-12-22	74.300	74.650	74.100	74.550	61.905	51,064
2021-12-21	74.000	74.300	73.700	74.150	61.572	58,766
2021-12-20	72.000	73.150	71.600	73.150	60.742	82,129
2021-12-17	72.900	73.350	72.500	73.350	60.908	193,793
2021-12-16	73.700	73.900	72.950	73.300	60.867	134,218
2021-12-15	73.850	73.850	71.650	72.500	60.202	153,332
2021-12-14	73.550	74.150	73.500	73.500	61.033	118,423
2021-12-13	74.300	74.450	72.900	73.250	60.825	95,616
2021-12-10	74.250	75.000	73.800	73.800	61.282	90,177
2021-12-09	74.200	74.950	74.200	74.550	61.905	85,848
2021-12-08	74.550	75.250	73.700	74.200	61.614	105,681
2021-12-07	73.250	75.000	72.950	74.550	61.905	130,666
2021-12-06	72.800	73.250	72.150	72.700	60.368	81,851
2021-12-03	75.500	75.500	72.650	72.800	60.451	138,382
2021-12-02	72.850	75.550	72.850	74.550	61.905	223,726
2021-12-01	72.800	73.000	72.100	72.500	60.202	107,810
2021-11-30	72.650	73.600	71.950	72.350	60.078	335,603
2021-11-29	73.750	74.350	73.350	73.450	60.991	140,406
2021-11-26	74.250	74.250	72.850	73.000	60.617	130,970
2021-11-25	76.250	76.350	75.400	76.000	63.109	170,945
2021-11-24	76.100	76.100	74.700	75.850	62.984	213,319
2021-11-23	77.350	77.350	75.950	76.000	63.109	105,207
2021-11-22	78.100	78.300	77.700	77.700	64.520	109,488
2021-11-19	78.600	79.050	77.700	77.900	64.686	122,626
2021-11-18	79.050	79.300	78.050	78.250	64.977	57,069

← NewerPage 21 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.