Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 68.250 | 69.697 | 68.000 | 69.600 | 62.622 | 3,266 |
| 2024-09-03 | 70.000 | 70.750 | 69.300 | 69.350 | 62.397 | 4,165 |
| 2024-09-02 | 71.175 | 71.300 | 69.900 | 70.325 | 63.275 | 3,039 |
| 2024-08-30 | 71.075 | 72.500 | 69.800 | 71.475 | 64.309 | 13,048 |
| 2024-08-29 | 71.475 | 71.750 | 70.950 | 71.100 | 63.972 | 2,490 |
| 2024-08-28 | 71.075 | 71.850 | 71.000 | 71.650 | 64.467 | 1,029 |
| 2024-08-27 | 72.150 | 72.200 | 71.250 | 71.425 | 64.264 | 2,369 |
| 2024-08-23 | 71.125 | 72.025 | 71.050 | 72.025 | 64.804 | 3,051 |
| 2024-08-22 | 71.025 | 71.800 | 70.650 | 71.575 | 64.399 | 73,983 |
| 2024-08-21 | 71.275 | 71.800 | 70.250 | 71.000 | 63.882 | 5,800 |
| 2024-08-20 | 71.575 | 72.300 | 71.350 | 71.800 | 64.602 | 66,829 |
| 2024-08-19 | 69.825 | 71.950 | 69.800 | 71.775 | 64.579 | 6,727 |
| 2024-08-16 | 70.000 | 70.150 | 69.500 | 69.650 | 62.667 | 2,186 |
| 2024-08-15 | 68.700 | 70.050 | 68.500 | 70.025 | 63.005 | 43,491 |
| 2024-08-14 | 69.075 | 69.750 | 68.100 | 68.250 | 61.408 | 8,090 |
| 2024-08-13 | 68.400 | 68.900 | 67.900 | 68.550 | 61.677 | 2,028 |
| 2024-08-12 | 67.625 | 68.150 | 67.350 | 67.650 | 60.868 | 6,205 |
| 2024-08-09 | 66.850 | 67.950 | 66.625 | 66.625 | 59.945 | 3,597 |
| 2024-08-08 | 66.350 | 67.050 | 65.750 | 66.825 | 60.125 | 4,934 |
| 2024-08-07 | 66.500 | 67.250 | 66.150 | 67.075 | 60.350 | 909 |
| 2024-08-06 | 66.000 | 66.900 | 65.650 | 65.975 | 59.361 | 12,490 |
| 2024-08-05 | 65.425 | 65.850 | 64.050 | 65.575 | 59.001 | 15,054 |
| 2024-08-02 | 70.600 | 70.900 | 67.200 | 67.250 | 60.508 | 11,839 |
| 2024-08-01 | 72.600 | 72.950 | 71.500 | 71.525 | 64.354 | 61,755 |
| 2024-07-31 | 74.350 | 74.550 | 72.800 | 73.325 | 65.974 | 4,469 |
| 2024-07-30 | 72.300 | 73.550 | 72.000 | 73.175 | 65.839 | 4,350 |
| 2024-07-29 | 73.275 | 73.500 | 72.050 | 72.500 | 65.231 | 2,179 |
| 2024-07-26 | 72.550 | 73.250 | 72.200 | 72.900 | 65.591 | 4,445 |
| 2024-07-25 | 75.425 | 75.550 | 70.300 | 72.600 | 65.321 | 25,164 |
| 2024-07-24 | 77.275 | 77.350 | 76.450 | 76.550 | 68.875 | 3,812 |
| 2024-07-23 | 77.475 | 78.300 | 77.450 | 77.925 | 70.113 | 1,414 |
| 2024-07-22 | 76.950 | 77.850 | 76.950 | 77.750 | 69.955 | 547 |
| 2024-07-19 | 76.675 | 77.650 | 76.200 | 76.575 | 68.898 | 2,967 |
| 2024-07-18 | 76.850 | 78.000 | 75.750 | 77.400 | 69.640 | 3,670 |
| 2024-07-17 | 76.950 | 77.250 | 76.250 | 76.625 | 68.943 | 1,954 |
| 2024-07-16 | 77.125 | 77.950 | 76.600 | 77.125 | 69.393 | 122,961 |
| 2024-07-15 | 76.600 | 77.900 | 75.550 | 77.200 | 69.460 | 2,550 |
| 2024-07-12 | 77.475 | 77.800 | 76.600 | 77.025 | 69.303 | 3,126 |
| 2024-07-11 | 76.400 | 77.200 | 75.650 | 76.650 | 68.965 | 2,887 |
| 2024-07-10 | 74.450 | 76.400 | 73.700 | 75.750 | 68.156 | 4,355 |
| 2024-07-09 | 75.275 | 76.950 | 73.800 | 74.125 | 66.694 | 5,911 |
| 2024-07-08 | 75.825 | 76.950 | 75.450 | 75.475 | 67.908 | 4,043 |
| 2024-07-05 | 76.450 | 77.250 | 75.850 | 76.275 | 68.628 | 1,124 |
| 2024-07-04 | 75.225 | 77.000 | 74.600 | 76.800 | 69.100 | 9,012 |
| 2024-07-03 | 74.450 | 75.525 | 73.550 | 75.525 | 67.953 | 4,997 |
| 2024-07-02 | 73.775 | 74.600 | 73.050 | 73.900 | 66.491 | 7,776 |
| 2024-07-01 | 76.300 | 78.150 | 73.900 | 74.175 | 66.739 | 1,750 |
| 2024-06-28 | 74.400 | 75.550 | 74.350 | 74.725 | 67.233 | 6,147 |
| 2024-06-27 | 74.200 | 74.850 | 73.750 | 74.300 | 66.851 | 4,115 |
| 2024-06-26 | 74.500 | 76.000 | 74.200 | 74.650 | 67.166 | 60,557 |
| 2024-06-25 | 76.400 | 76.850 | 75.050 | 75.100 | 67.571 | 3,840 |
| 2024-06-24 | 75.025 | 76.850 | 74.700 | 76.225 | 68.583 | 8,346 |
| 2024-06-21 | 76.100 | 76.850 | 75.235 | 75.325 | 67.773 | 5,032 |
| 2024-06-20 | 75.300 | 76.400 | 75.300 | 76.325 | 68.673 | 5,225 |
| 2024-06-19 | 75.575 | 75.950 | 74.750 | 74.875 | 67.368 | 3,980 |
| 2024-06-18 | 73.850 | 75.850 | 73.850 | 75.475 | 67.908 | 9,504 |
| 2024-06-17 | 72.150 | 72.750 | 72.150 | 72.525 | 65.254 | 44,303 |
| 2024-06-14 | 73.675 | 74.150 | 71.500 | 71.875 | 64.669 | 11,743 |
| 2024-06-13 | 76.800 | 76.800 | 73.700 | 73.775 | 66.379 | 11,873 |
| 2024-06-12 | 75.625 | 78.000 | 75.550 | 77.650 | 69.865 | 10,325 |
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.