Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	78.900	80.050	78.300	78.300	70.436	89,589
2025-02-24	80.200	80.550	78.900	79.150	71.201	69,055
2025-02-21	79.750	80.300	79.600	80.050	72.011	78,863
2025-02-20	79.350	79.950	79.150	79.400	71.426	74,284
2025-02-19	80.600	80.700	79.000	79.250	71.291	49,898
2025-02-18	80.450	80.900	79.900	80.600	72.505	79,739
2025-02-17	79.900	80.800	79.900	80.400	72.325	70,661
2025-02-14	79.350	80.600	79.350	80.000	71.966	125,632
2025-02-13	79.850	80.750	78.700	79.000	71.066	80,049
2025-02-12	80.000	80.400	78.950	78.950	71.021	81,556
2025-02-11	79.800	80.100	79.650	79.650	71.651	114,802
2025-02-10	78.950	79.950	78.950	79.800	71.786	73,192
2025-02-07	79.750	80.050	78.700	78.700	70.796	76,995
2025-02-06	78.900	80.050	78.800	79.750	71.741	86,412
2025-02-05	78.950	78.950	78.100	78.650	70.751	73,717
2025-02-04	78.450	79.250	78.050	79.000	71.066	75,757
2025-02-03	78.000	78.700	77.900	78.350	70.481	89,013
2025-01-31	79.200	79.750	78.800	79.650	71.651	59,180
2025-01-30	77.400	79.500	77.400	79.150	71.201	59,119
2025-01-29	78.000	78.050	77.250	77.450	69.672	65,047
2025-01-28	77.050	77.850	77.050	77.650	69.852	77,975
2025-01-27	77.300	78.000	77.100	77.100	69.357	78,746
2025-01-24	78.150	79.100	77.900	77.900	70.076	89,558
2025-01-23	77.600	78.550	77.550	78.250	70.391	82,494
2025-01-22	77.300	78.050	77.150	77.600	69.807	51,424
2025-01-21	77.650	78.150	77.450	77.450	69.672	64,523
2025-01-20	77.450	78.000	76.950	77.750	69.942	68,228
2025-01-17	77.000	78.150	76.800	77.100	69.357	109,190
2025-01-16	77.000	77.050	75.600	76.550	68.862	109,480
2025-01-15	75.550	76.500	75.000	76.250	68.592	87,618
2025-01-14	75.350	75.900	73.550	75.100	67.558	123,910
2025-01-13	74.000	75.900	73.850	75.150	67.603	92,925
2025-01-10	71.150	73.100	71.150	72.450	65.174	138,129
2025-01-09	70.450	71.550	70.250	71.350	64.184	72,866
2025-01-08	71.350	71.650	70.150	70.600	63.510	76,113
2025-01-07	72.450	73.000	71.100	71.300	64.139	100,912
2025-01-06	71.600	72.650	71.600	72.050	64.814	76,641
2025-01-03	72.500	72.700	71.100	71.150	64.004	100,970
2025-01-02	72.050	72.700	71.200	72.550	65.264	67,096
2024-12-31	70.750	72.350	70.750	71.950	64.724	34,536
2024-12-30	70.150	71.150	70.150	70.850	63.735	95,582
2024-12-27	70.050	70.650	70.050	70.350	63.285	69,270
2024-12-24	69.850	70.350	69.750	70.100	63.060	28,327
2024-12-23	69.000	69.750	69.000	69.500	62.520	80,491
2024-12-20	68.950	69.400	67.650	69.200	62.250	242,971
2024-12-19	68.600	69.700	68.300	69.350	62.385	143,949
2024-12-18	69.400	70.500	68.950	70.300	63.240	99,783
2024-12-17	69.000	70.200	69.000	69.100	62.160	120,647
2024-12-16	69.550	70.100	69.150	69.700	62.700	78,590
2024-12-13	70.200	70.750	69.600	70.050	63.015	98,188
2024-12-12	71.950	72.200	70.500	70.500	63.420	88,561
2024-12-11	71.150	71.550	70.200	71.550	64.364	96,052
2024-12-10	70.850	71.750	70.550	71.400	64.229	95,723
2024-12-09	71.450	71.700	70.750	71.100	63.959	85,079
2024-12-06	69.550	70.800	69.300	70.650	63.555	85,400
2024-12-05	68.800	69.850	68.650	69.500	62.520	110,078
2024-12-04	67.350	68.950	67.200	68.900	61.980	158,055
2024-12-03	66.800	67.500	66.400	67.350	60.586	127,364
2024-12-02	68.750	69.250	66.650	66.850	60.136	169,948
2024-11-29	69.600	69.900	69.300	69.550	62.565	71,855

← NewerPage 8 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.