Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	55.300	55.600	53.650	54.350	51.024	98,851
2025-11-06	57.100	57.200	54.750	55.050	51.682	174,603
2025-11-05	58.250	58.650	57.100	57.100	53.606	184,606
2025-11-04	58.200	58.950	57.000	58.800	55.202	153,919
2025-11-03	59.100	59.150	58.500	58.650	55.061	148,370
2025-10-31	59.550	60.200	59.050	59.150	55.531	129,938
2025-10-30	59.950	60.050	59.400	59.650	56.000	106,742
2025-10-29	60.350	60.550	59.750	60.100	56.423	95,611
2025-10-28	60.250	60.450	59.850	60.300	56.610	98,461
2025-10-27	60.300	60.600	59.850	60.100	56.423	108,450
2025-10-24	60.500	60.500	59.850	60.300	56.610	98,584
2025-10-23	60.600	60.850	59.850	60.050	56.376	95,717
2025-10-22	60.200	60.750	59.750	60.400	56.704	104,195
2025-10-21	59.650	60.400	59.450	60.150	56.469	102,208
2025-10-20	58.600	59.900	58.350	59.650	56.000	108,386
2025-10-17	58.950	59.000	57.000	58.300	54.733	172,018
2025-10-16	60.650	61.100	60.050	60.500	56.798	107,216
2025-10-15	61.450	61.800	60.450	60.450	56.751	143,140
2025-10-14	60.300	60.850	59.650	60.700	56.986	123,593
2025-10-13	60.650	61.300	60.350	60.750	57.033	144,317
2025-10-10	61.000	62.500	60.600	60.600	56.892	172,563
2025-10-09	59.950	61.900	59.950	61.050	57.314	172,282
2025-10-08	59.400	60.700	59.400	59.850	56.188	140,615
2025-10-07	59.250	59.950	58.950	59.500	55.859	142,570
2025-10-06	59.400	59.900	57.750	59.300	55.671	160,582
2025-10-03	58.850	59.750	58.650	59.500	55.859	169,773
2025-10-02	57.200	58.650	57.200	58.050	54.498	167,006
2025-10-01	55.950	57.100	55.900	56.800	53.324	132,211
2025-09-30	56.350	56.750	55.750	56.050	52.620	139,643
2025-09-29	55.150	56.250	54.450	56.200	52.761	167,334
2025-09-26	54.800	55.700	54.050	54.800	51.447	165,803
2025-09-25	55.000	55.600	54.800	54.900	51.541	124,872
2025-09-24	55.750	56.000	55.100	55.150	51.775	178,597
2025-09-23	55.200	56.150	55.150	55.850	52.433	96,134
2025-09-22	54.400	55.200	54.200	54.900	51.541	77,675
2025-09-19	54.800	55.100	54.200	54.400	51.071	537,953
2025-09-18	53.800	55.450	53.800	54.750	51.400	171,203
2025-09-17	53.500	54.150	53.500	53.900	50.602	120,467
2025-09-16	53.900	54.650	53.400	53.400	50.132	195,885
2025-09-15	54.600	54.700	53.650	53.800	50.508	177,171
2025-09-12	55.850	56.000	54.250	54.450	51.118	181,883
2025-09-11	54.100	55.750	54.100	55.550	52.151	142,446
2025-09-10	54.250	54.850	53.800	53.900	50.602	105,118
2025-09-09	53.800	54.650	53.750	54.200	50.884	96,576
2025-09-08	53.800	54.100	53.450	53.850	50.555	88,011
2025-09-05	54.200	54.600	53.700	53.700	50.414	151,902
2025-09-04	54.200	54.850	53.750	54.000	50.696	182,308
2025-09-03	54.250	54.850	53.950	54.550	51.212	136,460
2025-09-02	56.150	56.650	54.100	54.100	50.790	290,710
2025-09-01	55.550	56.250	55.450	56.200	52.761	162,923
2025-08-29	56.150	56.700	55.650	55.900	52.480	183,736
2025-08-28	55.200	56.700	55.200	56.300	52.855	203,269
2025-08-27	55.150	55.600	54.850	55.100	51.728	207,710
2025-08-26	53.250	55.950	53.150	55.250	51.869	3,378,263
2025-08-25	57.100	57.250	55.050	55.150	51.775	214,922
2025-08-22	56.200	57.550	56.050	57.350	53.841	148,366
2025-08-21	55.650	56.450	55.500	56.450	52.996	136,373
2025-08-20	56.400	56.700	55.500	55.800	52.386	251,339
2025-08-19	55.650	57.450	55.650	57.250	53.747	167,833
2025-08-18	54.900	55.950	54.900	55.800	52.386	134,121

← NewerPage 5 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.