Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	50.200	50.550	49.500	50.000	46.941	140,464
2026-02-03	51.550	51.600	50.150	50.150	47.081	94,081
2026-02-02	50.350	51.650	49.960	51.350	48.208	85,079
2026-01-30	51.000	51.000	50.500	50.650	47.551	107,680
2026-01-29	51.400	52.250	51.050	51.050	47.926	86,652
2026-01-28	50.550	51.350	50.250	51.000	47.879	78,233
2026-01-27	50.500	50.850	50.400	50.500	47.410	74,611
2026-01-26	50.350	50.650	49.960	50.400	47.316	85,675
2026-01-23	50.100	50.800	49.920	50.350	47.269	46,390
2026-01-22	50.550	50.800	50.000	50.400	47.316	98,522
2026-01-21	49.040	49.800	48.640	49.500	46.471	65,543
2026-01-20	50.000	50.250	48.940	49.100	46.096	97,868
2026-01-19	52.000	52.250	50.150	50.350	47.269	138,506
2026-01-16	53.200	53.450	52.600	53.050	49.804	122,549
2026-01-15	52.750	53.400	52.250	53.200	49.945	68,000
2026-01-14	52.400	52.700	51.550	52.600	49.381	133,023
2026-01-13	52.800	53.500	52.500	52.500	49.288	56,862
2026-01-12	52.500	52.700	52.050	52.650	49.428	58,388
2026-01-09	51.800	52.600	51.500	52.500	49.288	81,764
2026-01-08	51.850	51.900	50.650	51.650	48.490	92,849
2026-01-07	52.800	52.800	51.700	52.000	48.818	96,160
2026-01-06	53.250	53.300	52.200	52.550	49.335	79,697
2026-01-05	52.500	53.200	51.650	53.200	49.945	109,053
2026-01-02	53.250	53.800	51.750	52.150	48.959	89,614
2025-12-31	53.250	53.450	52.950	53.300	50.039	28,382
2025-12-30	53.050	53.700	53.050	53.250	49.992	60,432
2025-12-29	53.100	53.650	52.900	53.000	49.757	62,498
2025-12-24	52.800	53.150	52.750	53.100	49.851	22,956
2025-12-23	53.100	53.550	52.600	52.750	49.522	46,760
2025-12-22	52.400	53.300	52.350	53.200	49.945	54,083
2025-12-19	52.300	52.800	52.100	52.350	49.147	328,348
2025-12-18	52.050	52.550	51.800	52.550	49.335	146,412
2025-12-17	52.950	53.050	52.050	52.050	48.865	101,877
2025-12-16	52.700	53.300	52.250	53.000	49.757	72,955
2025-12-15	53.400	53.900	52.700	52.700	49.475	83,065
2025-12-12	53.900	54.450	53.450	53.450	50.179	65,376
2025-12-11	54.100	54.350	53.650	53.700	50.414	76,687
2025-12-10	54.600	54.650	54.100	54.100	50.790	63,769
2025-12-09	54.100	54.650	54.100	54.500	51.165	54,302
2025-12-08	54.700	54.800	54.000	54.050	50.743	63,756
2025-12-05	53.500	54.850	53.150	54.600	51.259	71,719
2025-12-04	53.650	54.350	52.650	53.200	49.945	109,266
2025-12-03	52.950	53.450	52.700	53.100	49.851	73,591
2025-12-02	53.400	53.400	52.350	52.850	49.616	84,142
2025-12-01	54.450	54.450	53.300	53.500	50.226	106,435
2025-11-28	54.650	55.050	54.000	54.650	51.306	71,469
2025-11-27	53.100	55.000	51.050	54.800	51.447	177,094
2025-11-26	54.650	55.400	54.300	55.200	51.822	83,433
2025-11-25	53.550	54.150	53.200	54.150	50.837	58,353
2025-11-24	53.450	53.700	52.950	53.400	50.132	127,395
2025-11-21	52.700	53.200	52.400	52.850	49.616	78,905
2025-11-20	54.350	54.400	53.250	53.500	50.226	84,358
2025-11-19	53.600	54.100	53.400	53.700	50.414	73,558
2025-11-18	53.600	53.900	53.150	53.600	50.320	95,781
2025-11-17	55.200	55.200	54.150	54.200	50.884	78,375
2025-11-14	55.850	55.850	54.750	55.400	52.010	58,023
2025-11-13	56.100	57.150	56.100	56.250	52.808	95,104
2025-11-12	56.200	56.350	55.500	55.800	52.386	83,608
2025-11-11	55.450	56.150	55.400	55.950	52.526	103,414
2025-11-10	55.300	56.100	55.250	55.250	51.869	88,799

← NewerPage 4 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.