Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	71.475	72.400	70.100	70.700	61.800	198,818
2023-12-14	70.850	71.850	70.100	71.700	62.674	60,720
2023-12-13	69.875	70.650	69.350	69.850	61.057	48,111
2023-12-12	70.350	71.050	69.550	69.950	61.145	37,845
2023-12-11	70.600	70.900	69.800	70.275	61.429	20,755
2023-12-08	71.025	71.700	69.750	70.525	61.647	25,861
2023-12-07	71.025	71.450	70.400	70.925	61.997	76,034
2023-12-06	69.025	71.350	68.350	71.075	62.128	45,489
2023-12-05	68.500	69.350	67.900	68.700	60.052	54,079
2023-12-04	69.775	71.154	68.886	69.025	60.336	42,328
2023-12-01	69.025	70.300	68.400	70.075	61.254	43,929
2023-11-30	64.000	71.300	62.350	68.900	60.227	208,185
2023-11-29	62.750	63.300	62.350	62.850	54.939	22,399
2023-11-28	62.000	63.150	61.650	62.925	55.004	33,750
2023-11-27	62.700	62.750	62.275	62.275	54.436	13,218
2023-11-24	61.875	62.950	61.500	62.775	54.873	40,702
2023-11-23	61.475	62.100	61.000	61.950	54.152	18,359
2023-11-22	59.525	61.450	57.700	61.300	53.584	52,028
2023-11-21	58.900	59.500	58.500	59.125	51.682	28,587
2023-11-20	58.950	59.500	58.600	59.100	51.661	35,750
2023-11-17	58.200	60.150	57.900	58.925	51.508	37,796
2023-11-16	58.150	58.501	57.900	57.900	50.612	18,147
2023-11-15	58.300	59.000	57.950	58.325	50.983	34,833
2023-11-14	56.450	58.550	56.300	58.525	51.158	31,580
2023-11-13	56.550	56.850	55.650	56.600	49.475	74,092
2023-11-10	55.325	56.353	54.950	56.050	48.994	52,049
2023-11-09	55.375	55.895	55.100	55.775	48.754	71,080
2023-11-08	54.250	55.303	54.250	55.075	48.142	28,150
2023-11-07	55.025	55.700	54.700	54.900	47.989	14,434
2023-11-06	56.100	56.450	55.200	55.225	48.273	23,329
2023-11-03	55.325	56.400	54.800	56.025	48.973	25,098
2023-11-02	55.025	55.500	53.250	55.275	48.317	53,866
2023-11-01	53.300	53.900	53.300	53.600	46.853	15,342
2023-10-31	52.550	53.550	52.050	53.175	46.481	45,686
2023-10-30	52.050	52.700	50.200	52.425	45.826	31,911
2023-10-27	51.375	52.650	50.900	52.075	45.520	38,853
2023-10-26	50.985	51.353	50.450	51.300	44.842	25,941
2023-10-25	51.140	51.400	50.950	51.150	44.711	21,213
2023-10-24	51.525	51.750	50.900	51.375	44.908	38,560
2023-10-23	52.650	52.900	50.600	51.450	44.974	12,170
2023-10-20	52.450	52.450	51.250	51.350	44.886	118,553
2023-10-19	53.475	54.100	52.800	53.725	46.962	25,016
2023-10-18	54.400	55.100	53.600	53.725	46.962	30,109
2023-10-17	54.850	55.200	54.250	54.675	47.793	108,850
2023-10-16	54.750	55.250	54.050	55.025	48.099	34,905
2023-10-13	56.350	56.850	54.500	54.575	47.705	33,653
2023-10-12	56.750	57.200	56.500	56.550	49.432	26,509
2023-10-11	56.000	56.650	55.800	56.475	49.366	13,083
2023-10-10	55.350	56.400	55.350	56.350	49.257	24,570
2023-10-09	54.600	55.650	54.600	55.050	48.120	11,134
2023-10-06	54.800	55.250	54.300	55.150	48.208	22,899
2023-10-05	54.450	54.850	54.250	54.550	47.683	24,763
2023-10-04	54.100	54.750	53.946	54.125	47.312	216,056
2023-10-03	54.800	55.300	54.197	54.350	47.508	24,054
2023-10-02	56.650	56.950	55.050	55.225	48.273	34,357
2023-09-29	56.400	56.850	56.350	56.600	49.475	98,273
2023-09-28	56.300	56.450	55.800	56.075	49.016	27,170
2023-09-27	56.100	57.100	56.100	56.225	49.147	30,710
2023-09-26	55.675	55.950	55.550	55.775	48.754	18,650
2023-09-25	56.500	56.550	55.550	55.700	48.689	51,289

← NewerPage 13 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.