Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	65.025	65.050	63.450	64.150	57.719	5,881
2025-05-21	67.575	67.950	64.650	65.600	59.023	23,695
2025-05-20	68.000	68.850	67.000	67.850	61.048	9,085
2025-05-19	68.500	68.850	66.900	67.775	60.980	2,271
2025-05-16	69.775	70.500	68.750	68.850	61.947	3,126
2025-05-15	68.250	69.650	67.350	69.425	62.465	2,449
2025-05-14	69.500	69.500	67.550	68.225	61.385	9,291
2025-05-13	68.650	69.200	68.500	69.125	62.195	2,071
2025-05-12	66.950	69.150	66.300	68.925	62.015	7,855
2025-05-09	66.850	67.000	66.100	66.300	59.653	3,525
2025-05-08	65.475	66.700	65.300	66.425	59.766	4,549
2025-05-07	64.950	65.550	64.750	65.075	58.551	4,570
2025-05-06	65.225	65.250	63.800	64.825	58.326	730
2025-05-02	64.900	66.350	64.700	65.025	58.506	1,947
2025-05-01	63.825	63.825	63.825	63.825	57.426	0
2025-04-30	63.025	64.200	62.950	63.825	57.426	53,967
2025-04-29	62.650	64.100	62.650	63.425	57.066	209,472
2025-04-28	63.175	63.500	61.900	62.650	56.369	6,905
2025-04-25	62.900	64.600	62.350	62.975	56.661	20,199
2025-04-24	61.325	62.400	60.350	62.075	55.852	2,481
2025-04-23	59.700	61.150	59.700	60.450	54.390	194,830
2025-04-22	58.500	58.950	57.600	58.875	52.972	3,415
2025-04-17	57.325	58.550	57.250	58.375	52.523	1,321
2025-04-16	58.300	58.850	56.350	57.075	51.353	63,155
2025-04-15	57.675	58.950	57.550	58.675	52.793	7,807
2025-04-14	57.050	58.150	57.050	57.975	52.163	12,876
2025-04-11	56.150	56.150	54.150	55.725	50.138	382
2025-04-10	59.025	59.750	55.600	56.025	50.408	1,608
2025-04-09	55.525	55.650	53.750	54.675	49.194	1,067
2025-04-08	56.550	58.150	55.700	56.750	51.061	9,428
2025-04-07	56.300	58.400	53.650	55.000	49.486	4,434
2025-04-04	62.900	63.200	58.500	59.600	53.625	6,344
2025-04-03	66.000	66.200	63.450	63.475	57.111	19,254
2025-04-02	68.350	68.750	66.350	67.350	60.598	9,705
2025-04-01	68.450	69.800	68.250	69.350	62.397	16,298
2025-03-31	70.500	71.100	67.600	68.075	61.250	12,221
2025-03-28	71.525	73.150	71.000	71.075	63.949	65,127
2025-03-27	71.225	72.050	70.250	71.900	64.692	38,091
2025-03-26	72.150	72.450	71.750	71.900	64.692	3,270
2025-03-25	71.325	72.850	71.300	72.325	65.074	8,982
2025-03-24	71.775	72.150	71.050	71.250	64.107	9,073
2025-03-21	72.050	72.050	70.100	71.725	64.534	15,540
2025-03-20	72.400	73.750	71.550	72.925	65.614	2,086
2025-03-19	71.425	72.450	70.950	72.300	65.052	1,939
2025-03-18	71.575	72.000	71.200	71.250	64.107	3,007
2025-03-17	71.025	72.300	70.150	71.000	63.882	3,307
2025-03-14	70.700	71.100	70.150	70.475	63.410	65,979
2025-03-13	72.400	73.700	70.400	70.575	63.499	10,022
2025-03-12	72.250	73.000	72.000	72.400	65.142	4,104
2025-03-11	72.250	73.100	71.350	71.600	64.422	9,681
2025-03-10	73.225	74.050	72.000	72.300	65.052	37,227
2025-03-07	75.275	77.800	73.350	73.500	66.131	9,109
2025-03-06	76.550	79.100	74.650	75.625	68.043	13,820
2025-03-05	76.200	77.050	74.850	75.750	68.156	15,453
2025-03-04	76.600	77.200	74.050	74.350	66.896	9,406
2025-03-03	76.500	77.950	75.400	77.200	69.460	4,217
2025-02-28	75.425	76.600	75.100	76.175	68.538	9,267
2025-02-27	78.900	80.400	75.800	75.800	68.201	5,424
2025-02-26	78.850	79.600	78.650	79.350	71.395	5,354
2025-02-25	78.750	79.100	78.300	78.550	70.675	5,563

← NewerPage 7 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.