Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	50.070	50.550	49.460	49.975	46.902	339
2026-02-03	51.475	51.600	50.250	50.250	47.160	6,165
2026-02-02	50.395	51.525	49.960	51.525	48.357	405
2026-01-30	50.940	51.450	50.500	50.750	47.630	594
2026-01-29	51.230	52.350	51.100	51.100	47.958	692
2026-01-28	50.595	51.350	50.000	51.175	48.028	479
2026-01-27	50.795	50.850	50.400	50.750	47.630	531
2026-01-26	50.395	50.700	49.980	50.275	47.184	524
2026-01-23	50.070	50.800	49.920	50.575	47.465	411
2026-01-22	50.150	50.850	49.980	50.425	47.325	2,975
2026-01-21	49.125	49.960	48.640	49.525	46.480	732
2026-01-20	50.005	50.250	48.940	48.970	45.959	3,524
2026-01-19	52.300	52.300	50.150	50.220	47.132	721
2026-01-16	53.175	53.550	52.850	53.175	49.905	188
2026-01-15	52.500	53.375	52.250	53.375	50.093	482
2026-01-14	52.650	52.750	51.500	52.375	49.155	871
2026-01-13	52.850	53.500	52.600	52.725	49.483	819
2026-01-12	52.500	52.650	51.900	52.625	49.389	3,030
2026-01-09	51.775	52.650	51.600	52.550	49.319	671
2026-01-08	52.000	52.050	50.550	51.750	48.568	1,583
2026-01-07	52.650	52.850	51.750	51.750	48.568	1,001
2026-01-06	53.225	53.350	52.050	52.600	49.366	5,819
2026-01-05	52.200	53.150	51.600	53.050	49.788	207,486
2026-01-02	53.375	53.800	51.850	51.850	48.662	710
2025-12-31	53.175	53.600	52.750	53.050	49.788	103,112
2025-12-30	53.125	53.750	52.950	53.550	50.257	1,315
2025-12-29	53.025	53.750	52.900	53.375	50.093	976
2025-12-24	52.800	53.200	52.200	53.075	49.812	217
2025-12-23	53.225	53.600	52.550	52.800	49.554	565
2025-12-22	52.400	53.400	52.350	53.325	50.046	375
2025-12-19	52.250	52.800	52.100	52.225	49.014	3,727
2025-12-18	52.000	52.500	51.900	52.450	49.225	546
2025-12-17	52.850	53.100	52.050	52.200	48.990	62,388
2025-12-16	52.600	53.400	52.250	52.925	49.671	1,472
2025-12-15	53.425	54.000	52.800	52.800	49.554	60,415
2025-12-12	53.625	54.450	53.500	53.525	50.234	114,673
2025-12-11	54.300	54.300	53.650	53.800	50.492	97
2025-12-10	54.600	54.650	54.200	54.225	50.891	146,326
2025-12-09	54.200	54.900	53.950	54.450	51.102	113,609
2025-12-08	54.450	54.850	53.900	54.050	50.727	1,207
2025-12-05	53.625	54.900	52.750	54.700	51.337	146,312
2025-12-04	53.375	54.400	52.650	52.950	49.694	3,962
2025-12-03	53.075	53.500	52.800	52.850	49.600	167,126
2025-12-02	53.450	53.450	52.450	52.825	49.577	877
2025-12-01	54.400	54.650	53.350	53.525	50.234	571
2025-11-28	54.450	55.400	53.450	54.550	51.196	1,141
2025-11-27	54.550	54.800	51.100	54.450	51.102	1,195
2025-11-26	54.300	55.350	54.250	55.300	51.900	324
2025-11-25	53.275	54.150	53.150	54.075	50.750	1,540
2025-11-24	52.950	53.750	52.950	53.650	50.351	220
2025-11-21	52.700	53.200	52.400	52.875	49.624	42,095
2025-11-20	54.150	54.400	53.250	53.325	50.046	81,317
2025-11-19	53.575	54.150	53.400	53.700	50.398	187
2025-11-18	54.050	54.050	53.100	53.450	50.164	33,960
2025-11-17	55.175	55.300	54.200	54.200	50.867	249,642
2025-11-14	55.950	55.950	54.750	55.475	52.064	431
2025-11-13	56.100	57.300	56.100	56.350	52.885	5,526
2025-11-12	56.150	56.300	55.400	55.925	52.486	692
2025-11-11	55.675	56.200	55.400	55.875	52.439	4,954
2025-11-10	55.300	56.100	55.300	55.400	51.994	98,806

← NewerPage 4 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.