Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 69.900 | 70.650 | 69.700 | 69.900 | 62.880 | 55,478 |
| 2024-11-27 | 68.750 | 69.950 | 68.400 | 69.600 | 62.610 | 87,769 |
| 2024-11-26 | 70.400 | 70.400 | 69.000 | 69.000 | 62.070 | 114,449 |
| 2024-11-25 | 69.950 | 70.850 | 69.650 | 70.850 | 63.735 | 464,414 |
| 2024-11-22 | 69.000 | 69.600 | 68.300 | 69.400 | 62.430 | 86,399 |
| 2024-11-21 | 69.350 | 69.550 | 68.350 | 68.900 | 61.980 | 90,465 |
| 2024-11-20 | 69.350 | 70.200 | 69.350 | 69.450 | 62.475 | 85,601 |
| 2024-11-19 | 69.450 | 70.200 | 68.600 | 69.300 | 62.340 | 108,464 |
| 2024-11-18 | 68.750 | 69.350 | 68.750 | 69.200 | 62.250 | 78,567 |
| 2024-11-15 | 68.900 | 69.500 | 68.450 | 68.850 | 61.935 | 86,166 |
| 2024-11-14 | 68.400 | 69.550 | 68.400 | 69.550 | 62.565 | 90,747 |
| 2024-11-13 | 68.100 | 68.900 | 67.250 | 68.050 | 61.216 | 107,150 |
| 2024-11-12 | 69.150 | 69.300 | 67.800 | 68.300 | 61.441 | 129,539 |
| 2024-11-11 | 69.700 | 70.250 | 69.450 | 69.800 | 62.790 | 67,939 |
| 2024-11-08 | 69.450 | 69.550 | 68.750 | 69.350 | 62.385 | 86,777 |
| 2024-11-07 | 67.550 | 69.550 | 67.500 | 69.300 | 62.340 | 84,140 |
| 2024-11-06 | 69.000 | 70.000 | 67.550 | 67.550 | 60.766 | 87,956 |
| 2024-11-05 | 68.650 | 69.050 | 68.050 | 68.750 | 61.845 | 72,406 |
| 2024-11-04 | 70.000 | 70.450 | 68.150 | 68.600 | 61.711 | 80,907 |
| 2024-11-01 | 69.950 | 70.750 | 69.950 | 70.450 | 63.375 | 49,385 |
| 2024-10-31 | 69.700 | 70.350 | 69.600 | 69.950 | 62.925 | 103,228 |
| 2024-10-30 | 69.850 | 71.300 | 69.650 | 70.250 | 63.195 | 91,181 |
| 2024-10-29 | 72.200 | 72.350 | 70.400 | 70.400 | 63.330 | 82,738 |
| 2024-10-28 | 71.100 | 72.200 | 71.100 | 71.750 | 64.544 | 66,927 |
| 2024-10-25 | 70.800 | 71.400 | 70.550 | 70.800 | 63.690 | 42,351 |
| 2024-10-24 | 71.100 | 71.550 | 70.850 | 71.000 | 63.869 | 57,718 |
| 2024-10-23 | 72.850 | 73.350 | 71.000 | 71.000 | 63.869 | 86,077 |
| 2024-10-22 | 73.300 | 74.200 | 73.050 | 73.100 | 65.759 | 69,337 |
| 2024-10-21 | 74.450 | 75.250 | 73.250 | 73.600 | 66.208 | 50,598 |
| 2024-10-18 | 73.900 | 75.000 | 73.800 | 74.700 | 67.198 | 102,244 |
| 2024-10-17 | 73.550 | 74.600 | 73.550 | 74.050 | 66.613 | 69,892 |
| 2024-10-16 | 72.500 | 73.900 | 72.500 | 73.550 | 66.163 | 60,283 |
| 2024-10-15 | 74.500 | 74.550 | 73.200 | 73.200 | 65.849 | 78,212 |
| 2024-10-14 | 73.200 | 74.200 | 72.950 | 74.200 | 66.748 | 50,010 |
| 2024-10-11 | 72.750 | 73.400 | 72.600 | 73.100 | 65.759 | 57,859 |
| 2024-10-10 | 72.650 | 72.950 | 72.200 | 72.700 | 65.399 | 131,052 |
| 2024-10-09 | 72.800 | 73.200 | 72.150 | 73.000 | 65.669 | 83,905 |
| 2024-10-08 | 71.350 | 72.900 | 71.250 | 72.900 | 65.579 | 99,238 |
| 2024-10-07 | 73.200 | 73.350 | 71.950 | 72.300 | 65.039 | 103,958 |
| 2024-10-04 | 71.900 | 73.450 | 71.700 | 73.000 | 65.669 | 77,209 |
| 2024-10-03 | 73.200 | 73.300 | 71.900 | 71.900 | 64.679 | 72,767 |
| 2024-10-02 | 73.000 | 73.650 | 72.800 | 73.600 | 66.208 | 58,975 |
| 2024-10-01 | 73.850 | 74.150 | 72.600 | 73.050 | 65.714 | 70,655 |
| 2024-09-30 | 75.050 | 75.300 | 73.650 | 73.750 | 66.343 | 172,203 |
| 2024-09-27 | 76.150 | 76.550 | 75.250 | 75.600 | 68.007 | 81,441 |
| 2024-09-26 | 75.000 | 76.300 | 74.950 | 76.100 | 68.457 | 86,417 |
| 2024-09-25 | 73.500 | 74.650 | 73.350 | 74.100 | 66.658 | 75,803 |
| 2024-09-24 | 74.450 | 74.850 | 73.650 | 74.000 | 66.568 | 76,276 |
| 2024-09-23 | 73.250 | 74.100 | 73.000 | 73.800 | 66.388 | 56,430 |
| 2024-09-20 | 74.500 | 74.800 | 73.000 | 73.550 | 66.163 | 295,967 |
| 2024-09-19 | 73.250 | 75.000 | 73.250 | 74.600 | 67.108 | 82,882 |
| 2024-09-18 | 73.100 | 73.450 | 72.050 | 72.250 | 64.994 | 75,950 |
| 2024-09-17 | 72.750 | 73.600 | 72.450 | 73.250 | 65.893 | 73,012 |
| 2024-09-16 | 72.400 | 72.550 | 71.800 | 72.200 | 64.949 | 61,509 |
| 2024-09-13 | 72.100 | 73.100 | 72.100 | 72.700 | 65.399 | 61,197 |
| 2024-09-12 | 70.700 | 72.350 | 70.550 | 72.000 | 64.769 | 86,593 |
| 2024-09-11 | 70.200 | 70.650 | 69.300 | 69.750 | 62.745 | 66,977 |
| 2024-09-10 | 70.050 | 71.050 | 69.800 | 70.050 | 63.015 | 48,924 |
| 2024-09-09 | 69.050 | 71.100 | 69.050 | 70.350 | 63.285 | 81,114 |
| 2024-09-06 | 69.050 | 70.300 | 68.800 | 69.250 | 62.295 | 75,167 |
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.