Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 77.125 | 77.450 | 75.150 | 75.550 | 67.976 | 13,224 |
| 2024-06-10 | 74.000 | 76.100 | 73.500 | 75.775 | 68.178 | 12,333 |
| 2024-06-07 | 78.650 | 78.650 | 74.800 | 75.850 | 68.246 | 8,153 |
| 2024-06-06 | 80.350 | 80.700 | 78.950 | 78.950 | 71.035 | 1,464 |
| 2024-06-05 | 79.775 | 80.700 | 78.900 | 79.900 | 71.890 | 110,379 |
| 2024-06-04 | 78.100 | 81.050 | 78.100 | 79.975 | 71.957 | 234,869 |
| 2024-06-03 | 77.675 | 78.750 | 77.200 | 78.450 | 70.585 | 2,179 |
| 2024-05-31 | 78.250 | 79.000 | 77.249 | 77.750 | 69.955 | 154,289 |
| 2024-05-30 | 78.450 | 79.950 | 78.050 | 78.275 | 70.428 | 3,369 |
| 2024-05-29 | 78.700 | 79.400 | 77.800 | 78.775 | 70.877 | 2,957 |
| 2024-05-28 | 78.750 | 80.600 | 78.150 | 79.100 | 71.170 | 8,559 |
| 2024-05-24 | 76.100 | 78.325 | 75.650 | 78.325 | 70.472 | 9,140 |
| 2024-05-23 | 78.250 | 79.250 | 76.450 | 76.550 | 68.875 | 2,038 |
| 2024-05-22 | 77.675 | 78.750 | 76.600 | 78.725 | 70.832 | 45,273 |
| 2024-05-21 | 77.025 | 78.050 | 76.400 | 77.425 | 69.663 | 8,215 |
| 2024-05-20 | 76.500 | 78.450 | 76.500 | 77.700 | 69.910 | 6,738 |
| 2024-05-17 | 78.850 | 78.850 | 75.900 | 76.150 | 68.516 | 9,728 |
| 2024-05-16 | 83.725 | 84.700 | 79.300 | 79.700 | 71.710 | 8,615 |
| 2024-05-15 | 82.600 | 83.950 | 81.800 | 83.750 | 75.354 | 106,240 |
| 2024-05-14 | 82.450 | 83.200 | 81.150 | 82.150 | 73.914 | 5,836 |
| 2024-05-13 | 85.575 | 86.200 | 84.850 | 84.975 | 74.278 | 18,118 |
| 2024-05-10 | 84.550 | 85.950 | 84.450 | 85.275 | 74.541 | 1,882 |
| 2024-05-09 | 85.025 | 85.750 | 84.300 | 85.200 | 74.475 | 4,848 |
| 2024-05-08 | 85.525 | 86.200 | 84.850 | 85.175 | 74.453 | 25,126 |
| 2024-05-07 | 86.200 | 87.350 | 85.100 | 85.325 | 74.584 | 517 |
| 2024-05-03 | 85.525 | 86.350 | 84.600 | 85.575 | 74.803 | 2,103 |
| 2024-05-02 | 84.800 | 85.650 | 84.050 | 85.000 | 74.300 | 3,251 |
| 2024-05-01 | 84.775 | 84.800 | 84.775 | 84.775 | 74.104 | 3,781 |
| 2024-04-30 | 86.200 | 86.750 | 84.400 | 84.775 | 74.104 | 5,281 |
| 2024-04-29 | 85.275 | 86.000 | 85.150 | 85.925 | 75.109 | 1,166 |
| 2024-04-26 | 83.025 | 86.000 | 81.850 | 85.175 | 74.453 | 56,875 |
| 2024-04-25 | 83.725 | 84.800 | 82.275 | 82.275 | 71.918 | 18,870 |
| 2024-04-24 | 85.025 | 85.650 | 83.700 | 83.850 | 73.295 | 31,468 |
| 2024-04-23 | 82.300 | 84.950 | 81.450 | 84.600 | 73.951 | 53,355 |
| 2024-04-22 | 81.025 | 82.050 | 80.600 | 81.650 | 71.372 | 16,062 |
| 2024-04-19 | 80.750 | 81.900 | 79.900 | 81.550 | 71.285 | 18,107 |
| 2024-04-18 | 80.100 | 81.550 | 79.400 | 81.525 | 71.263 | 50,018 |
| 2024-04-17 | 80.800 | 81.850 | 79.884 | 80.300 | 70.192 | 20,880 |
| 2024-04-16 | 82.750 | 84.000 | 80.773 | 80.800 | 70.629 | 57,844 |
| 2024-04-15 | 82.000 | 84.500 | 81.500 | 83.300 | 72.814 | 35,750 |
| 2024-04-12 | 82.800 | 83.900 | 81.800 | 81.875 | 71.569 | 51,964 |
| 2024-04-11 | 82.000 | 82.750 | 81.050 | 82.550 | 72.159 | 39,585 |
| 2024-04-10 | 81.725 | 82.800 | 81.000 | 82.125 | 71.787 | 36,216 |
| 2024-04-09 | 81.425 | 82.500 | 81.100 | 81.700 | 71.416 | 34,759 |
| 2024-04-08 | 79.525 | 82.000 | 79.100 | 81.675 | 71.394 | 44,648 |
| 2024-04-05 | 79.125 | 80.500 | 78.050 | 79.400 | 69.405 | 66,077 |
| 2024-04-04 | 79.925 | 80.500 | 79.200 | 80.100 | 70.017 | 49,241 |
| 2024-04-03 | 79.075 | 81.200 | 78.750 | 79.950 | 69.886 | 67,051 |
| 2024-04-02 | 81.275 | 81.498 | 78.996 | 79.275 | 69.296 | 438,684 |
| 2024-03-28 | 80.950 | 81.350 | 80.200 | 81.100 | 70.891 | 48,075 |
| 2024-03-27 | 80.650 | 81.500 | 80.350 | 81.125 | 70.913 | 55,484 |
| 2024-03-26 | 80.950 | 82.050 | 80.500 | 80.900 | 70.716 | 20,171 |
| 2024-03-25 | 80.550 | 81.555 | 80.250 | 81.350 | 71.110 | 48,292 |
| 2024-03-22 | 80.200 | 81.150 | 80.050 | 80.875 | 70.695 | 20,788 |
| 2024-03-21 | 80.200 | 80.950 | 78.950 | 80.750 | 70.585 | 93,082 |
| 2024-03-20 | 79.275 | 80.000 | 79.150 | 79.425 | 69.427 | 138,924 |
| 2024-03-19 | 78.250 | 79.600 | 78.150 | 79.375 | 69.383 | 58,743 |
| 2024-03-18 | 78.000 | 78.900 | 77.500 | 78.425 | 68.553 | 29,256 |
| 2024-03-15 | 78.300 | 78.800 | 77.350 | 78.000 | 68.181 | 74,163 |
| 2024-03-14 | 80.000 | 80.550 | 78.296 | 78.550 | 68.662 | 57,908 |
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.