Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	80.150	80.850	79.700	80.100	70.017	37,262
2024-03-12	80.000	80.500	79.350	80.075	69.995	61,761
2024-03-11	79.025	80.000	78.500	79.700	69.667	22,467
2024-03-08	78.850	79.950	78.400	79.375	69.383	20,666
2024-03-07	77.625	79.350	77.050	79.050	69.099	40,718
2024-03-06	77.025	77.600	76.500	77.425	67.679	95,598
2024-03-05	76.800	77.550	76.300	76.975	67.285	23,706
2024-03-04	78.100	78.200	76.900	77.100	67.395	39,065
2024-03-01	78.000	78.650	77.450	78.000	68.181	25,603
2024-02-29	77.525	78.200	77.150	77.750	67.963	97,402
2024-02-28	77.775	78.300	76.800	77.600	67.832	21,378
2024-02-27	77.925	78.750	77.300	77.925	68.116	14,909
2024-02-26	78.400	78.900	77.850	78.275	68.422	6,826
2024-02-23	77.925	78.650	77.700	78.525	68.640	14,368
2024-02-22	77.500	78.400	77.500	77.975	68.160	45,978
2024-02-21	77.875	78.150	76.450	76.975	67.285	34,681
2024-02-20	78.289	78.289	77.500	77.625	67.854	14,240
2024-02-19	77.925	78.800	77.400	78.375	68.509	10,898
2024-02-16	77.675	78.850	76.800	78.450	68.575	17,487
2024-02-15	77.025	78.100	76.450	77.350	67.613	18,464
2024-02-14	76.950	78.000	76.350	77.175	67.460	25,789
2024-02-13	77.775	78.550	76.100	76.725	67.067	21,600
2024-02-12	77.175	78.500	77.100	77.950	68.138	9,946
2024-02-09	77.375	78.050	76.900	77.425	67.679	60,285
2024-02-08	77.625	78.350	77.000	77.600	67.832	61,513
2024-02-07	77.425	78.050	76.800	77.675	67.897	49,087
2024-02-06	76.700	77.550	75.850	77.350	67.613	17,825
2024-02-05	78.700	79.550	76.150	76.150	66.564	27,696
2024-02-02	78.850	79.700	77.900	79.125	69.165	26,922
2024-02-01	78.750	79.550	78.200	78.225	68.378	106,708
2024-01-31	78.450	79.450	77.550	79.125	69.165	150,069
2024-01-30	78.200	78.800	77.200	78.125	68.291	22,731
2024-01-29	77.025	78.050	76.200	77.600	67.832	18,919
2024-01-26	76.750	77.800	76.000	77.600	67.832	51,268
2024-01-25	75.675	76.700	75.200	76.675	67.023	23,915
2024-01-24	75.100	76.100	75.100	75.675	66.149	19,792
2024-01-23	74.900	75.300	74.200	74.350	64.991	19,478
2024-01-22	74.800	75.600	73.800	74.950	65.515	16,209
2024-01-19	73.525	74.697	73.100	74.375	65.013	30,443
2024-01-18	71.800	73.550	71.800	73.275	64.051	42,519
2024-01-17	71.125	72.150	70.050	71.500	62.500	31,232
2024-01-16	71.625	72.000	70.900	71.825	62.784	85,782
2024-01-15	71.875	72.250	71.250	71.650	62.631	8,539
2024-01-12	70.950	72.100	70.150	71.775	62.740	19,046
2024-01-11	71.025	71.573	70.250	70.425	61.560	31,568
2024-01-10	70.450	71.250	69.650	70.725	61.822	32,008
2024-01-09	71.625	72.150	70.150	70.725	61.822	128,797
2024-01-08	70.950	71.750	70.700	71.750	62.718	16,209
2024-01-05	71.525	71.550	70.550	70.925	61.997	12,225
2024-01-04	70.600	72.000	70.050	71.975	62.915	22,207
2024-01-03	71.025	71.500	69.900	70.525	61.647	36,177
2024-01-02	71.825	72.250	70.900	71.125	62.172	29,776
2023-12-29	72.250	72.600	71.650	71.900	62.849	19,828
2023-12-28	72.200	72.950	71.850	71.950	62.893	12,871
2023-12-27	72.000	73.250	72.000	72.325	63.221	18,223
2023-12-22	72.500	72.950	72.300	72.650	63.505	11,227
2023-12-21	72.800	73.250	71.850	72.650	63.505	29,474
2023-12-20	72.800	73.350	71.800	72.900	63.723	774,693
2023-12-19	70.450	72.600	70.050	72.575	63.439	131,371
2023-12-18	70.400	71.200	69.900	70.575	61.691	113,618

← NewerPage 12 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.