Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	46.390	46.390	46.390	46.390	43.538	0
2026-04-30	46.090	46.390	44.680	46.390	43.538	5,580
2026-04-29	46.330	47.220	45.340	45.960	43.134	4,173
2026-04-28	46.520	47.540	45.640	46.230	43.388	4,130
2026-04-27	46.010	46.620	46.000	46.230	43.388	598
2026-04-24	46.030	47.160	45.140	45.990	43.162	2,229
2026-04-23	46.990	47.000	45.980	46.190	43.350	3,655
2026-04-22	47.400	48.700	46.440	46.760	43.885	3,614
2026-04-21	47.360	48.020	46.460	47.430	44.514	166,544
2026-04-20	47.580	47.580	46.680	47.200	44.298	1,999
2026-04-17	46.740	48.080	45.680	47.910	44.964	2,619
2026-04-16	46.680	47.420	45.620	46.780	43.904	2,397
2026-04-15	45.450	46.580	44.580	46.570	43.707	103,183
2026-04-14	44.630	45.200	44.400	45.200	42.421	11,119
2026-04-13	43.500	44.500	43.080	44.170	41.454	1,950
2026-04-10	42.970	43.800	41.940	43.400	40.732	13,870
2026-04-09	42.370	42.800	42.000	42.570	39.953	498
2026-04-08	42.500	43.520	41.580	42.580	39.962	234,469
2026-04-07	42.010	42.360	41.160	41.220	38.686	165,681
2026-04-02	41.300	41.300	40.160	41.150	38.620	67,476
2026-04-01	40.920	41.760	40.320	41.760	39.192	9,922
2026-03-31	39.440	40.440	38.940	40.230	37.756	7,531
2026-03-30	38.700	39.470	37.680	39.470	37.043	60,309
2026-03-27	39.030	39.100	38.260	38.650	36.274	178,305
2026-03-26	38.990	39.280	38.100	38.730	36.349	265,124
2026-03-25	38.290	51.550	37.300	39.380	36.959	50,691
2026-03-24	38.700	39.720	37.580	37.690	35.373	342,323
2026-03-23	38.400	39.840	38.020	38.710	36.330	3,970
2026-03-20	39.580	40.760	38.780	39.060	36.658	7,212
2026-03-19	40.160	40.480	39.360	40.100	37.634	236,619
2026-03-18	39.950	40.900	39.160	40.330	37.850	16,902
2026-03-17	39.690	40.220	38.800	39.660	37.221	12,137
2026-03-16	41.280	41.280	39.660	39.710	37.268	216,137
2026-03-13	40.710	42.280	39.640	41.510	38.958	32,865
2026-03-12	39.970	41.320	38.960	40.590	38.094	56,599
2026-03-11	45.000	45.000	38.960	39.740	37.297	16,239
2026-03-10	45.390	46.560	44.260	44.890	42.130	212,017
2026-03-09	45.020	45.100	43.920	44.810	42.055	23,877
2026-03-06	46.110	46.400	45.280	45.640	42.834	1,453
2026-03-05	46.810	47.420	45.920	46.080	43.247	1,313
2026-03-04	46.030	46.740	45.480	46.740	43.866	22,859
2026-03-03	47.000	47.000	45.500	45.870	43.050	1,712
2026-03-02	48.540	48.540	47.500	48.010	45.058	2,248
2026-02-27	49.480	49.600	48.340	49.460	46.419	1,348
2026-02-26	48.410	49.575	48.040	49.575	46.527	5,559
2026-02-25	48.020	48.900	48.020	48.560	45.574	1,499
2026-02-24	48.220	48.640	47.280	48.100	45.143	9,857
2026-02-23	49.725	50.050	48.100	48.410	45.433	374
2026-02-20	49.180	50.300	49.180	49.500	46.456	976
2026-02-19	50.250	50.500	48.980	49.020	46.006	1,429
2026-02-18	49.905	50.600	49.140	50.345	47.250	188
2026-02-17	48.610	49.480	47.680	49.480	46.438	1,123
2026-02-16	49.570	49.780	48.400	48.790	45.790	60,770
2026-02-13	49.570	49.860	49.260	49.540	46.494	12,240
2026-02-12	50.150	50.650	49.360	49.480	46.438	379
2026-02-11	51.040	52.250	50.100	50.195	47.109	1,258
2026-02-10	50.295	51.500	50.050	51.300	48.146	378
2026-02-09	49.500	50.100	49.500	49.915	46.846	83,206
2026-02-06	48.790	49.420	48.180	49.200	46.175	8,378
2026-02-05	50.250	50.250	48.560	48.790	45.790	948

← NewerPage 3 of 22 · 1,267 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.