Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	64.450	65.150	62.050	63.400	57.033	204,913
2025-05-22	64.850	65.100	63.650	64.450	57.977	144,614
2025-05-21	67.400	67.650	64.550	65.650	59.057	167,276
2025-05-20	67.750	68.850	67.050	67.800	60.991	114,372
2025-05-19	68.500	68.850	66.900	67.750	60.946	115,226
2025-05-16	69.750	70.500	68.800	68.850	61.935	110,381
2025-05-15	68.250	69.700	67.250	69.650	62.655	162,817
2025-05-14	69.300	69.550	67.500	68.250	61.396	116,570
2025-05-13	68.650	69.250	68.150	69.200	62.250	70,756
2025-05-12	66.800	69.200	66.800	68.700	61.800	130,990
2025-05-09	66.850	67.000	66.000	66.100	59.462	90,383
2025-05-08	65.500	66.700	65.450	66.400	59.731	99,921
2025-05-07	65.000	65.600	64.850	65.100	58.562	86,655
2025-05-06	65.100	65.250	63.850	65.250	58.697	123,276
2025-05-05	64.900	65.300	64.550	65.050	58.517	84,335
2025-05-02	65.100	66.150	64.700	64.900	58.382	94,675
2025-04-30	63.000	64.200	62.850	64.200	57.752	218,510
2025-04-29	62.750	63.800	62.650	63.000	56.673	111,934
2025-04-28	62.950	63.450	62.350	62.350	56.088	132,955
2025-04-25	63.150	63.550	62.300	62.850	56.538	169,967
2025-04-24	60.500	62.400	60.250	62.400	56.133	129,090
2025-04-23	59.850	61.250	59.700	60.700	54.604	136,316
2025-04-22	58.600	58.950	57.650	58.900	52.985	143,354
2025-04-17	57.350	58.450	57.100	58.350	52.490	121,361
2025-04-16	58.250	58.350	56.350	57.400	51.635	215,335
2025-04-15	57.550	58.950	57.550	58.950	53.030	171,466
2025-04-14	57.300	58.150	57.000	57.950	52.130	131,578
2025-04-11	56.000	56.250	54.150	55.750	50.151	102,243
2025-04-10	59.500	60.550	55.600	55.600	50.016	247,932
2025-04-09	54.900	55.800	53.750	54.650	49.162	196,163
2025-04-08	56.950	58.050	55.650	57.000	51.275	176,734
2025-04-07	55.850	58.400	53.650	55.150	49.611	315,252
2025-04-04	62.600	63.050	58.400	59.100	53.165	182,730
2025-04-03	65.850	66.300	63.300	63.450	57.078	174,352
2025-04-02	68.350	68.550	66.250	67.200	60.451	187,661
2025-04-01	68.650	69.800	68.200	69.000	62.070	115,638
2025-03-31	70.400	70.400	67.600	68.100	61.261	109,581
2025-03-28	71.550	72.450	71.000	71.050	63.914	107,721
2025-03-27	70.800	72.050	70.400	71.900	64.679	183,381
2025-03-26	72.200	72.600	71.650	71.900	64.679	117,411
2025-03-25	71.200	72.550	71.200	72.100	64.859	176,664
2025-03-24	71.850	72.150	71.100	71.300	64.139	153,441
2025-03-21	71.950	71.950	70.100	71.450	64.274	347,918
2025-03-20	72.300	73.000	71.600	73.000	65.669	120,230
2025-03-19	71.300	72.450	71.000	72.350	65.084	103,509
2025-03-18	71.600	71.950	71.200	71.500	64.319	71,308
2025-03-17	70.850	71.200	70.300	71.150	64.004	140,067
2025-03-14	70.500	71.100	70.250	70.650	63.555	103,427
2025-03-13	72.200	72.450	70.300	70.450	63.375	95,936
2025-03-12	72.550	73.050	72.000	72.400	65.129	89,883
2025-03-11	72.650	73.000	71.400	72.000	64.769	110,056
2025-03-10	73.450	73.950	71.850	72.250	64.994	133,912
2025-03-07	75.300	75.800	73.350	73.350	65.983	126,432
2025-03-06	77.350	78.650	74.450	75.700	68.097	168,538
2025-03-05	76.000	76.950	74.750	75.550	67.963	157,473
2025-03-04	76.450	76.600	74.050	74.050	66.613	104,159
2025-03-03	76.200	77.900	76.200	77.150	69.402	74,796
2025-02-28	75.200	76.850	75.050	76.050	68.412	349,007
2025-02-27	78.900	79.200	75.700	75.850	68.232	132,207
2025-02-26	78.850	79.650	78.850	79.300	71.336	57,749

← NewerPage 7 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.