Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	46.890	46.940	45.060	46.700	46.700	62,534
2026-07-27	47.670	48.400	46.340	46.860	46.860	7,820
2026-07-24	45.250	48.100	44.420	47.900	47.900	1,620
2026-07-23	43.500	46.460	43.260	44.560	44.560	21,707
2026-07-22	43.650	44.780	43.380	43.820	43.820	167
2026-07-21	43.890	44.920	42.980	43.920	43.920	401
2026-07-20	43.670	44.500	42.740	44.040	44.040	371
2026-07-17	43.400	44.620	42.580	43.700	43.700	4,038
2026-07-16	43.380	44.320	42.300	43.750	43.750	1,230
2026-07-15	42.970	43.620	42.520	43.260	43.260	305
2026-07-14	42.560	43.280	41.880	43.100	43.100	1,540
2026-07-13	41.020	42.220	40.160	42.200	42.200	606
2026-07-10	41.000	41.540	40.820	41.220	41.220	159,349
2026-07-09	40.900	41.300	39.880	41.160	41.160	367
2026-07-08	41.510	41.560	40.020	40.470	40.470	667
2026-07-07	42.030	42.880	41.260	41.640	41.640	80,053
2026-07-06	41.780	42.480	40.840	41.960	41.960	2,050
2026-07-03	40.710	41.800	40.100	41.720	41.720	7,585
2026-07-02	40.610	41.980	40.020	41.070	41.070	4,820
2026-07-01	40.200	41.050	39.780	41.050	41.050	2,201
2026-06-30	40.100	40.940	39.240	40.100	40.100	9,755
2026-06-29	40.560	40.560	40.020	40.040	40.040	120,636
2026-06-26	40.200	40.270	39.360	40.270	40.270	117,968
2026-06-25	40.840	41.560	40.300	40.410	40.410	1,100
2026-06-24	42.240	42.240	40.860	41.070	41.070	1,187
2026-06-23	42.500	42.920	42.020	42.160	42.160	160,434
2026-06-22	43.110	43.920	42.200	42.820	42.820	199,737
2026-06-19	43.780	43.780	42.360	42.900	42.900	61,267
2026-06-18	43.750	44.780	42.940	43.980	43.980	307
2026-06-17	44.180	44.440	43.720	43.960	43.960	12,622
2026-06-16	43.320	44.400	42.380	44.400	44.400	2,457
2026-06-15	43.300	43.920	42.360	43.300	43.300	79,704
2026-06-12	42.500	43.000	41.500	42.580	42.580	962
2026-06-11	42.210	42.620	41.520	42.010	42.010	1,465
2026-06-10	42.910	43.040	42.020	42.620	42.620	1,027
2026-06-09	43.200	43.760	42.720	43.220	43.220	3,119
2026-06-08	43.050	43.460	42.580	43.280	43.280	279,731
2026-06-05	44.690	45.420	43.420	43.470	43.470	113,574
2026-06-04	44.600	44.600	43.200	44.110	44.110	4,661
2026-06-03	47.320	48.200	44.850	44.850	44.850	1,927
2026-06-02	46.290	47.800	45.640	47.540	47.540	1,999
2026-06-01	46.600	46.940	45.660	46.040	46.040	1,648
2026-05-29	46.420	47.480	46.420	46.610	46.610	3,116
2026-05-28	46.190	46.580	46.000	46.460	46.460	373
2026-05-27	46.290	47.360	45.340	46.560	46.560	753
2026-05-26	46.560	46.700	45.620	46.220	46.220	7,240
2026-05-22	45.570	46.440	44.640	45.770	45.770	3,351
2026-05-21	45.120	46.400	45.100	45.440	45.440	34,312
2026-05-20	44.670	45.400	43.580	45.340	45.340	50,544
2026-05-19	45.210	45.820	44.220	44.580	44.580	1,726
2026-05-18	44.590	45.220	43.820	45.020	45.020	16,718
2026-05-15	48.200	48.280	46.900	47.490	44.570	6,173
2026-05-14	48.770	48.860	46.940	48.140	45.180	630
2026-05-13	48.590	49.620	47.500	48.410	45.433	115,865
2026-05-12	48.300	48.300	47.000	47.190	44.288	546,092
2026-05-11	48.300	49.200	47.960	48.080	45.124	8,918
2026-05-08	47.890	49.100	46.960	48.020	45.067	523
2026-05-07	49.090	50.150	48.200	48.390	45.415	5,954
2026-05-06	48.490	49.560	47.200	48.690	45.696	174,615
2026-05-05	47.010	47.740	45.940	47.540	44.617	13,760

← NewerPage 2 of 5 · 254 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.