Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	46.580	46.860	46.580	46.580	46.580	2
2026-10-20	45.400	46.860	45.400	45.400	45.400	2
2026-10-19	45.480	46.860	45.480	45.480	45.480	2
2026-10-16	45.540	46.860	45.540	45.540	45.540	4
2026-10-15	45.000	45.520	44.440	45.020	45.020	240
2026-10-14	45.600	46.260	45.300	46.200	46.200	64,541
2026-10-13	45.680	46.280	45.260	45.500	45.500	232
2026-10-12	45.960	46.320	45.640	45.660	45.660	1,010
2026-10-09	45.570	46.260	45.300	45.880	45.880	72,572
2026-10-08	45.000	45.300	44.520	45.060	45.060	409
2026-10-07	45.270	46.420	45.060	45.340	45.340	258
2026-10-06	44.980	45.940	44.920	45.400	45.400	570
2026-10-05	44.800	45.100	44.600	44.700	44.700	715
2026-10-02	44.700	45.980	44.340	44.930	44.930	536
2026-10-01	45.160	45.460	44.300	44.560	44.560	3,505
2026-09-30	45.700	46.300	45.380	45.380	45.380	3,559
2026-09-29	46.450	46.680	45.800	45.800	45.800	256
2026-09-28	46.830	47.000	46.500	46.780	46.780	7
2026-09-25	46.800	46.980	46.320	46.440	46.440	6
2026-09-24	47.500	48.480	46.220	46.880	46.880	2,872
2026-09-23	48.300	49.400	47.640	47.650	47.650	3,777
2026-09-22	47.630	48.440	47.180	47.920	47.920	312,810
2026-09-21	47.300	47.480	46.500	47.100	47.100	7,747
2026-09-18	46.600	46.960	45.660	46.580	46.580	217
2026-09-17	46.560	46.880	46.280	46.690	46.690	838
2026-09-16	46.540	47.440	46.160	46.630	46.630	260
2026-09-15	46.940	47.080	45.860	46.280	46.280	1,221
2026-09-14	47.400	47.700	46.600	47.020	47.020	1,030
2026-09-11	48.080	48.320	47.340	47.510	47.510	678
2026-09-10	48.730	49.040	47.840	48.290	48.290	282
2026-09-09	49.080	49.660	48.500	48.560	48.560	396
2026-09-08	48.600	49.540	48.420	49.440	49.440	533
2026-09-07	49.045	49.220	48.080	48.800	48.800	5,060
2026-09-04	49.425	49.880	48.560	49.310	49.310	734
2026-09-03	48.890	50.200	48.860	49.485	49.485	160
2026-09-02	49.370	49.600	48.540	49.210	49.210	293
2026-09-01	50.250	50.350	49.100	49.740	49.740	842
2026-08-28	50.900	51.700	50.800	51.550	51.550	1,480
2026-08-27	50.940	51.250	50.550	51.050	51.050	6,387
2026-08-26	50.440	51.200	50.350	50.848	50.848	26,304
2026-08-25	50.170	50.700	49.940	50.402	50.402	6,305
2026-08-24	49.710	50.150	49.260	49.980	49.980	330
2026-08-21	48.990	50.100	48.940	49.780	49.780	13,802
2026-08-20	50.170	50.600	49.200	49.290	49.290	9,382
2026-08-19	50.170	50.800	49.420	50.520	50.520	15,692
2026-08-18	50.595	51.950	50.500	50.650	50.650	1,343
2026-08-17	51.775	53.000	50.600	50.727	50.727	14,804
2026-08-14	51.675	52.600	51.500	51.800	51.800	5,279
2026-08-13	51.475	52.500	51.475	51.475	51.475	4,568
2026-08-12	53.125	53.550	52.050	52.075	52.075	623
2026-08-11	53.275	53.550	52.200	53.100	53.100	923
2026-08-10	53.500	53.500	52.550	52.800	52.800	1,373
2026-08-07	52.500	53.450	52.350	53.275	53.275	204,058
2026-08-06	52.400	52.700	52.000	52.700	52.700	8,286
2026-08-05	50.885	52.400	49.940	52.100	52.100	10,134
2026-08-04	49.580	50.900	48.680	50.600	50.600	914
2026-08-03	47.690	50.200	46.600	49.840	49.840	3,806
2026-07-31	46.890	47.700	46.820	47.200	47.200	752
2026-07-30	46.600	47.280	45.960	46.190	46.190	29,262
2026-07-29	46.600	47.580	46.200	46.520	46.520	548

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.9200 EUR
2025-05-23	2.6500 EUR
2024-05-14	2.4200 EUR
2023-04-28	2.2000 EUR
2022-05-02	1.2500 EUR
2022-04-29	1.7500 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.