Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	54.150	55.850	53.250	54.900	51.524	1,481
2025-08-14	54.200	54.750	53.750	54.175	50.844	3,816
2025-08-13	55.275	55.300	53.500	54.500	51.149	1,751
2025-08-12	54.750	55.300	54.550	55.100	51.712	1,807
2025-08-11	54.250	54.950	54.000	54.400	51.055	2,402
2025-08-08	53.925	55.200	53.000	54.275	50.938	294
2025-08-07	53.675	54.800	53.550	53.975	50.656	2,288
2025-08-06	53.475	53.650	52.900	53.225	49.952	1,533
2025-08-05	52.400	53.500	52.200	53.275	49.999	1,309
2025-08-04	51.925	52.900	50.950	52.275	49.061	2,683
2025-08-01	51.575	52.500	50.650	51.625	48.451	27,224
2025-07-31	51.325	51.900	50.600	51.900	48.709	1,538
2025-07-30	52.000	52.450	51.300	51.650	48.474	4,058
2025-07-29	53.175	53.550	52.000	52.325	49.108	3,414
2025-07-28	56.250	56.250	53.050	53.450	50.164	1,745
2025-07-25	56.000	56.150	53.800	55.450	52.041	4,305
2025-07-24	64.500	64.500	55.100	56.500	53.026	13,810
2025-07-23	64.050	64.800	63.750	64.650	60.675	3,393
2025-07-22	63.675	64.150	62.500	63.200	59.314	406
2025-07-21	64.550	64.650	63.550	63.675	59.760	40,253
2025-07-18	63.400	65.400	63.400	64.525	60.558	6,989
2025-07-17	61.925	62.850	61.600	62.775	58.915	1,389
2025-07-16	60.600	62.050	60.450	61.500	57.719	1,441
2025-07-15	61.325	62.100	60.700	60.875	57.132	2,074
2025-07-14	61.025	62.700	60.050	61.425	57.648	2,714
2025-07-11	60.450	62.000	60.300	60.400	56.686	3,352
2025-07-10	60.150	60.950	60.150	60.875	57.132	690
2025-07-09	59.375	60.400	59.200	60.000	56.311	2,294
2025-07-08	58.950	60.250	58.600	59.400	55.748	6,836
2025-07-07	59.375	59.650	58.400	58.650	55.044	2,571
2025-07-04	61.250	61.250	59.450	59.600	55.935	90,808
2025-07-03	60.950	61.950	60.400	61.800	58.000	6,086
2025-07-02	60.900	61.550	60.000	60.525	56.804	5,456
2025-07-01	60.450	61.050	59.650	60.625	56.897	2,275
2025-06-30	62.350	62.500	60.550	60.775	57.038	2,660
2025-06-27	61.275	62.250	61.150	62.125	58.305	4,618
2025-06-26	62.500	62.800	60.680	61.025	57.273	6,514
2025-06-25	63.075	64.500	62.450	62.825	58.962	12,153
2025-06-24	61.500	63.050	61.500	62.975	59.103	4,826
2025-06-23	60.450	60.850	60.100	60.450	56.733	715
2025-06-20	59.550	60.650	59.150	60.175	56.475	73,495
2025-06-19	59.275	59.700	58.900	59.125	55.490	11,578
2025-06-18	59.125	59.900	58.850	59.725	56.053	51,477
2025-06-17	59.125	59.550	58.700	59.225	55.584	10,534
2025-06-16	59.325	60.150	58.950	59.675	56.006	4,871
2025-06-13	59.825	59.950	58.500	58.775	55.161	3,651
2025-06-12	61.025	61.450	60.400	60.900	57.156	1,973
2025-06-11	61.875	62.750	61.450	61.625	57.836	2,492
2025-06-10	61.375	62.350	61.350	62.350	58.516	9,581
2025-06-09	60.950	61.750	59.600	61.225	57.461	922
2025-06-06	60.050	61.100	59.800	61.050	57.296	4,410
2025-06-05	60.650	61.900	59.850	60.375	56.663	6,774
2025-06-04	62.850	62.900	60.400	60.825	57.085	11,620
2025-06-03	61.725	63.100	61.550	62.950	59.079	5,233
2025-06-02	61.175	61.450	60.650	61.275	57.507	2,325
2025-05-30	61.025	62.250	60.900	61.475	57.695	25,723
2025-05-29	61.725	62.300	61.000	61.175	57.414	3,908
2025-05-28	61.475	62.250	61.200	61.500	57.719	64,964
2025-05-27	61.625	62.300	61.000	61.675	57.883	170,390
2025-05-23	64.750	64.950	62.100	63.475	59.572	3,591

← NewerPage 6 of 22 · 1,262 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.