Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	55.300	56.100	55.300	55.400	51.994	98,806
2025-11-07	55.275	55.300	53.650	54.150	50.821	290
2025-11-06	57.500	57.500	54.750	54.850	51.478	4,646
2025-11-05	58.400	58.700	57.000	57.450	53.918	173,878
2025-11-04	58.200	59.000	57.000	58.700	55.091	318
2025-11-03	59.325	59.950	58.500	58.825	55.208	380
2025-10-31	59.575	60.200	59.100	59.200	55.560	480
2025-10-30	59.925	60.350	59.400	59.625	55.959	3,961
2025-10-29	60.450	60.950	59.600	60.025	56.334	222
2025-10-28	60.300	60.500	59.800	60.050	56.358	4,085
2025-10-27	60.300	60.600	59.800	59.975	56.287	186
2025-10-24	60.050	60.750	59.750	60.300	56.592	90,457
2025-10-23	60.650	61.000	59.800	60.200	56.499	3,566
2025-10-22	60.150	60.800	59.750	60.400	56.686	153
2025-10-21	59.475	60.400	59.400	60.375	56.663	3,361
2025-10-20	58.300	59.900	58.300	59.625	55.959	436
2025-10-17	59.000	59.000	57.000	58.650	55.044	5,780
2025-10-16	60.650	61.100	59.950	60.625	56.897	197,743
2025-10-15	61.475	61.950	60.700	60.900	57.156	1,717
2025-10-14	60.550	61.750	59.650	60.725	56.991	459
2025-10-13	60.550	61.350	60.250	60.625	56.897	1,349
2025-10-10	61.025	62.500	60.700	60.900	57.156	2,112
2025-10-09	60.700	61.900	59.850	61.125	57.367	24,618
2025-10-08	59.375	60.725	59.350	59.775	56.100	313
2025-10-07	59.275	59.950	59.100	59.625	55.959	1,322
2025-10-06	59.225	59.850	57.750	59.550	55.889	1,788
2025-10-03	58.650	59.800	58.650	59.375	55.724	2,340
2025-10-02	57.150	58.700	57.150	58.425	54.833	2,825
2025-10-01	56.450	57.150	55.950	56.925	53.425	192,769
2025-09-30	56.350	56.750	55.800	56.025	52.580	6,066
2025-09-29	55.025	56.225	52.350	56.225	52.768	2,173
2025-09-26	54.800	55.650	54.000	54.425	51.079	2,303
2025-09-25	55.025	56.300	54.500	54.950	51.571	77,861
2025-09-24	55.725	56.000	55.050	55.250	51.853	2,406
2025-09-23	55.175	56.200	54.800	56.050	52.604	3,598
2025-09-22	54.400	55.200	54.200	54.975	51.595	436,510
2025-09-19	54.750	55.150	54.200	54.550	51.196	40,239
2025-09-18	53.775	55.300	53.500	54.800	51.431	4,376
2025-09-17	53.450	54.200	53.450	54.025	50.703	10,831
2025-09-16	53.775	54.650	53.400	53.575	50.281	16,368
2025-09-15	54.400	54.650	53.650	53.950	50.633	104,649
2025-09-12	55.275	56.300	54.300	54.400	51.055	261
2025-09-11	54.200	55.750	54.000	55.600	52.181	2,508
2025-09-10	54.550	54.900	53.800	53.925	50.609	116,248
2025-09-09	53.800	55.050	53.800	54.175	50.844	96,955
2025-09-08	53.575	55.000	53.400	54.075	50.750	2,945
2025-09-05	54.050	55.550	53.700	53.875	50.562	3,565
2025-09-04	54.050	54.800	53.750	54.025	50.703	9,486
2025-09-03	54.000	54.850	54.000	54.400	51.055	1,978
2025-09-02	56.100	56.700	54.100	54.500	51.149	12,053
2025-09-01	55.675	56.300	53.650	56.200	52.745	570
2025-08-29	56.150	57.450	55.600	56.275	52.815	2,305
2025-08-28	55.275	56.700	55.000	56.600	53.120	5,020
2025-08-27	54.800	55.600	54.800	55.350	51.947	11,166
2025-08-26	53.825	56.000	53.250	55.850	52.416	33,140
2025-08-22	56.150	57.550	56.150	57.475	53.941	2,231
2025-08-21	55.775	56.750	54.650	56.275	52.815	1,449
2025-08-20	56.650	56.650	55.250	55.800	52.369	1,257
2025-08-19	55.700	57.450	55.700	57.275	53.753	9,833
2025-08-18	54.950	55.950	54.950	55.775	52.346	2,134

← NewerPage 5 of 22 · 1,268 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.