Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.140	47.200	46.340	46.800	46.800	61,262
2026-10-22	46.260	47.020	46.080	46.800	46.800	89,350
2026-10-21	45.620	46.760	45.340	46.760	46.760	57,573
2026-10-20	45.240	45.680	44.720	45.420	45.420	50,890
2026-10-19	44.940	45.580	44.880	45.580	45.580	51,910
2026-10-16	45.200	46.080	45.200	45.320	45.320	57,504
2026-10-15	45.120	45.520	44.520	44.960	44.960	50,191
2026-10-14	45.600	46.200	45.300	45.300	45.300	61,462
2026-10-13	45.700	46.200	45.260	45.500	45.500	67,863
2026-10-12	45.960	46.480	45.560	45.680	45.680	75,034
2026-10-09	45.600	46.240	45.460	45.840	45.840	44,863
2026-10-08	44.980	45.300	44.580	45.100	45.100	66,268
2026-10-07	45.300	46.360	45.120	45.420	45.420	49,288
2026-10-06	45.060	45.640	44.800	45.640	45.640	62,458
2026-10-05	44.800	45.020	44.560	44.680	44.680	69,180
2026-10-02	44.800	45.880	44.420	44.800	44.800	90,943
2026-10-01	45.160	45.520	44.340	44.520	44.520	86,945
2026-09-30	45.700	46.360	45.380	45.640	45.640	118,656
2026-09-29	46.500	46.500	45.560	45.560	45.560	67,855
2026-09-28	46.780	47.000	46.260	46.260	46.260	73,412
2026-09-25	46.680	47.120	46.280	46.520	46.520	49,535
2026-09-24	47.500	47.500	46.260	46.500	46.500	77,190
2026-09-23	48.480	48.740	47.540	47.540	47.540	80,792
2026-09-22	47.640	48.480	47.200	47.940	47.940	80,597
2026-09-21	47.000	47.440	46.600	47.160	47.160	62,802
2026-09-18	46.540	46.850	46.200	46.420	46.420	204,073
2026-09-17	46.560	46.820	46.240	46.820	46.820	45,284
2026-09-16	46.540	46.980	46.180	46.620	46.620	41,246
2026-09-15	46.760	46.880	45.820	46.280	46.280	60,768
2026-09-14	47.400	47.580	46.640	46.960	46.960	58,790
2026-09-11	48.180	48.220	47.280	47.640	47.640	51,093
2026-09-10	48.600	48.980	47.880	47.980	47.980	53,106
2026-09-09	49.060	49.580	48.540	48.600	48.600	41,989
2026-09-08	48.700	49.540	48.300	49.540	49.540	58,421
2026-09-07	49.060	49.060	48.660	48.700	48.700	45,511
2026-09-04	49.440	49.660	48.880	49.240	49.240	39,026
2026-09-03	49.060	49.700	49.060	49.480	49.480	38,193
2026-09-02	49.300	49.380	48.480	48.900	48.900	68,739
2026-09-01	50.250	50.250	49.040	49.520	49.520	79,156
2026-08-31	51.350	51.500	50.250	50.250	50.250	73,343
2026-08-28	50.900	51.700	50.900	51.500	51.500	59,207
2026-08-27	50.950	51.200	50.550	50.850	50.850	55,225
2026-08-26	50.450	51.200	50.350	50.950	50.950	44,757
2026-08-25	50.200	50.650	50.000	50.550	50.550	43,973
2026-08-24	49.640	50.150	49.240	50.050	50.050	58,103
2026-08-21	49.340	50.000	48.960	49.840	49.840	58,965
2026-08-20	50.200	50.200	49.180	49.180	49.180	71,042
2026-08-19	50.450	50.750	49.400	50.300	50.300	76,453
2026-08-18	50.800	52.000	50.350	50.350	50.350	59,637
2026-08-17	51.750	51.850	50.550	50.550	50.550	45,533
2026-08-14	51.800	52.650	51.550	51.750	51.750	81,488
2026-08-13	52.300	52.400	51.500	51.550	51.550	72,593
2026-08-12	53.150	53.600	51.750	51.750	51.750	75,789
2026-08-11	52.850	53.550	52.300	53.400	53.400	100,769
2026-08-10	53.350	53.400	52.500	52.900	52.900	159,853
2026-08-07	52.500	53.500	52.350	53.500	53.500	202,113
2026-08-06	52.400	52.800	52.050	52.600	52.600	164,654
2026-08-05	51.000	52.400	51.000	51.800	51.800	187,870
2026-08-04	49.800	50.650	49.280	50.650	50.650	92,600
2026-08-03	47.600	50.150	47.600	49.600	49.600	165,737

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.9200 EUR
2025-05-26	2.6500 EUR
2024-05-14	2.4200 EUR
2023-04-28	2.2000 EUR
2022-05-02	1.2500 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.