Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	47.000	47.520	46.820	46.820	43.955	81,395
2026-04-30	45.760	46.500	45.580	46.360	43.523	53,945
2026-04-29	46.340	46.340	45.640	46.140	43.317	65,738
2026-04-28	46.540	46.540	45.800	46.260	43.429	75,504
2026-04-27	46.000	46.540	46.000	46.320	43.486	49,554
2026-04-24	46.000	46.500	45.540	46.000	43.185	69,941
2026-04-23	47.000	47.000	45.980	46.180	43.354	79,853
2026-04-22	47.380	47.560	46.520	46.860	43.993	76,559
2026-04-21	47.460	48.020	47.200	47.480	44.575	81,520
2026-04-20	47.320	47.500	46.720	47.340	44.443	144,088
2026-04-17	46.580	48.040	46.560	48.020	45.082	146,381
2026-04-16	46.540	47.400	46.440	46.580	43.730	103,630
2026-04-15	45.480	46.600	45.440	46.400	43.561	106,101
2026-04-14	44.780	45.340	44.540	45.340	42.566	110,286
2026-04-13	43.440	44.500	43.080	44.500	41.777	136,526
2026-04-10	43.000	43.720	42.980	43.460	40.801	143,611
2026-04-09	42.000	42.800	42.000	42.800	40.181	169,437
2026-04-08	42.500	43.540	42.300	42.680	40.068	162,469
2026-04-07	41.820	42.380	40.980	41.300	38.773	105,917
2026-04-02	41.140	41.380	40.140	41.380	38.848	87,024
2026-04-01	41.420	41.800	40.640	41.700	39.148	133,616
2026-03-31	39.680	40.400	39.480	40.400	37.928	272,620
2026-03-30	38.660	39.540	38.260	39.540	37.121	140,699
2026-03-27	39.040	39.100	38.580	38.740	36.370	95,714
2026-03-26	38.940	39.360	38.560	38.920	36.539	144,376
2026-03-25	38.260	39.500	38.260	39.260	36.858	141,799
2026-03-24	38.840	39.060	37.540	37.780	35.468	139,842
2026-03-23	38.360	39.720	38.060	38.900	36.520	192,890
2026-03-20	39.980	40.240	38.760	39.180	36.783	1,081,022
2026-03-19	39.860	40.540	39.340	39.980	37.534	175,162
2026-03-18	40.000	40.920	40.000	40.140	37.684	195,057
2026-03-17	39.560	40.240	39.360	39.700	37.271	178,427
2026-03-16	41.180	41.180	39.660	39.820	37.383	274,115
2026-03-13	40.440	42.320	40.280	41.660	39.111	172,440
2026-03-12	39.740	41.420	39.360	40.680	38.191	229,663
2026-03-11	44.400	44.940	39.220	39.740	37.308	568,539
2026-03-10	45.700	45.820	44.300	44.960	42.209	165,898
2026-03-09	44.560	45.060	44.000	44.800	42.059	126,965
2026-03-06	46.120	46.340	45.240	45.620	42.829	103,143
2026-03-05	46.800	47.400	46.000	46.080	43.260	116,142
2026-03-04	46.080	47.060	45.540	47.060	44.180	93,677
2026-03-03	47.000	47.000	45.320	46.120	43.298	141,210
2026-03-02	48.300	48.520	47.580	47.580	44.669	139,024
2026-02-27	49.400	49.820	48.700	49.820	46.772	210,600
2026-02-26	48.620	49.560	47.900	49.460	46.434	111,535
2026-02-25	48.200	48.760	48.180	48.500	45.532	57,961
2026-02-24	48.200	48.580	47.900	48.040	45.100	93,995
2026-02-23	49.400	49.920	48.100	48.200	45.251	123,309
2026-02-20	49.380	50.150	49.280	49.700	46.659	70,934
2026-02-19	50.250	50.450	48.980	48.980	45.983	89,748
2026-02-18	49.620	50.650	49.220	50.400	47.316	80,498
2026-02-17	48.680	49.640	48.500	49.640	46.603	133,531
2026-02-16	49.520	49.840	48.400	48.760	45.776	115,955
2026-02-13	49.580	49.830	49.160	49.320	46.302	95,809
2026-02-12	50.300	50.650	49.460	49.500	46.471	77,751
2026-02-11	51.150	51.150	49.940	49.940	46.884	118,050
2026-02-10	50.300	51.500	50.050	51.350	48.208	96,277
2026-02-09	49.500	50.100	49.500	50.000	46.941	71,306
2026-02-06	48.800	49.540	48.160	49.260	46.246	115,501
2026-02-05	50.000	50.200	48.540	49.140	46.133	128,292

← NewerPage 3 of 22 · 1,284 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.