Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.200	55.850	53.200	55.100	51.728	199,588
2025-08-14	54.350	54.750	53.800	54.200	50.884	139,571
2025-08-13	55.200	55.350	53.550	54.450	51.118	193,053
2025-08-12	54.700	55.300	54.550	55.150	51.775	104,331
2025-08-11	54.450	54.800	54.000	54.600	51.259	139,849
2025-08-08	54.000	54.500	53.400	54.500	51.165	167,468
2025-08-07	53.700	54.800	53.700	54.150	50.837	127,109
2025-08-06	53.500	53.700	52.950	53.350	50.086	115,082
2025-08-05	52.200	53.450	52.200	53.250	49.992	131,221
2025-08-04	51.900	52.900	51.800	52.100	48.912	135,237
2025-08-01	50.950	52.500	50.850	51.600	48.443	167,215
2025-07-31	51.200	51.900	50.650	51.650	48.490	246,163
2025-07-30	51.900	52.450	51.300	51.600	48.443	108,615
2025-07-29	52.950	53.500	52.000	52.150	48.959	219,431
2025-07-28	55.900	56.350	53.050	53.050	49.804	185,100
2025-07-25	55.500	56.000	53.850	55.200	51.822	232,938
2025-07-24	64.500	64.600	55.100	55.700	52.292	448,431
2025-07-23	64.000	64.900	63.950	64.650	60.694	163,441
2025-07-22	63.800	64.000	62.600	63.200	59.333	108,812
2025-07-21	64.400	64.500	63.450	63.850	59.943	85,631
2025-07-18	63.550	65.500	63.450	64.450	60.506	133,066
2025-07-17	62.150	62.850	61.600	62.850	59.004	79,574
2025-07-16	60.550	62.000	60.550	61.550	57.784	66,370
2025-07-15	61.300	62.100	60.550	60.950	57.221	97,584
2025-07-14	60.100	62.900	60.050	61.300	57.549	128,470
2025-07-11	60.700	60.850	60.250	60.650	56.939	94,119
2025-07-10	60.300	60.950	60.200	60.950	57.221	110,607
2025-07-09	59.600	60.400	59.350	60.050	56.376	87,903
2025-07-08	58.850	59.600	58.850	59.600	55.953	104,618
2025-07-07	59.300	59.650	58.400	58.400	54.827	149,945
2025-07-04	61.050	61.100	59.400	59.450	55.812	84,199
2025-07-03	60.750	61.950	60.300	61.600	57.831	93,817
2025-07-02	60.950	61.400	60.000	60.500	56.798	116,085
2025-07-01	60.450	61.100	59.550	60.500	56.798	117,289
2025-06-30	62.300	62.500	60.550	60.550	56.845	148,954
2025-06-27	61.400	62.250	61.100	62.050	58.253	117,458
2025-06-26	62.500	62.800	60.650	60.800	57.080	117,375
2025-06-25	63.150	63.700	62.450	62.450	58.629	132,948
2025-06-24	61.500	63.100	61.500	63.000	59.145	131,506
2025-06-23	60.150	60.900	60.000	60.450	56.751	80,299
2025-06-20	59.750	60.650	59.650	60.650	56.939	489,995
2025-06-19	59.250	59.750	58.950	59.150	55.531	59,267
2025-06-18	59.150	59.850	58.900	59.850	56.188	104,303
2025-06-17	59.150	59.600	58.700	59.350	55.718	120,035
2025-06-16	58.950	60.100	58.900	59.700	56.047	80,019
2025-06-13	59.350	59.950	58.500	58.950	55.343	90,281
2025-06-12	60.950	61.400	60.500	60.600	56.892	123,725
2025-06-11	61.900	62.700	61.550	61.600	57.831	78,024
2025-06-10	61.400	62.450	61.400	61.950	58.159	95,151
2025-06-09	60.900	61.700	60.900	61.550	57.784	85,582
2025-06-06	59.950	61.150	59.850	61.000	57.267	86,256
2025-06-05	60.600	61.300	59.800	60.250	56.563	88,070
2025-06-04	62.850	62.900	60.400	60.400	56.704	181,066
2025-06-03	61.550	63.050	61.550	63.000	59.145	107,549
2025-06-02	61.050	61.400	60.550	61.250	57.502	113,210
2025-05-30	61.000	62.250	60.850	61.550	57.784	390,911
2025-05-29	61.900	62.300	61.000	61.050	57.314	71,120
2025-05-28	61.500	62.200	61.200	61.200	57.455	90,423
2025-05-27	61.450	62.350	61.300	61.800	58.018	129,217
2025-05-26	61.750	62.600	61.250	61.600	57.831	86,185

← NewerPage 6 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.