Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	56.200	56.800	56.000	56.700	49.563	14,109
2023-09-21	57.675	57.900	56.400	56.500	49.388	32,369
2023-09-20	56.700	58.150	56.500	58.000	50.699	63,759
2023-09-19	55.450	56.850	55.450	56.350	49.257	34,188
2023-09-18	56.300	56.300	55.149	55.200	48.251	56,611
2023-09-15	56.710	56.710	56.150	56.550	49.432	64,762
2023-09-14	55.725	56.411	55.300	56.350	49.257	125,296
2023-09-13	55.575	56.000	55.450	55.725	48.710	18,605
2023-09-12	56.100	56.100	55.650	55.725	48.710	80,092
2023-09-11	55.775	56.200	55.550	56.025	48.973	12,633
2023-09-08	56.250	56.300	55.250	55.625	48.623	89,552
2023-09-07	55.875	56.100	55.450	55.925	48.885	31,680
2023-09-06	55.675	56.300	55.450	55.850	48.820	38,511
2023-09-05	54.750	55.900	54.750	55.850	48.820	321,929
2023-09-04	55.200	55.600	54.925	54.925	48.011	40,553
2023-09-01	54.500	54.900	54.400	54.550	47.683	63,628
2023-08-31	54.725	54.725	54.725	54.725	47.836	51,337
2023-08-30	54.750	55.000	54.300	54.475	47.618	35,671
2023-08-29	53.453	54.850	53.453	54.750	47.858	42,522
2023-08-25	52.750	53.205	52.740	52.775	46.132	25,859
2023-08-24	52.700	53.450	52.700	52.750	46.110	24,363
2023-08-23	52.700	52.900	52.550	52.650	46.022	31,245
2023-08-22	52.600	52.750	52.345	52.350	45.760	47,451
2023-08-21	52.700	53.000	52.250	52.300	45.717	143,290
2023-08-18	53.000	53.000	52.300	52.775	46.132	131,702
2023-08-17	54.050	54.050	53.100	53.275	46.569	278,841
2023-08-16	54.150	54.400	53.900	54.400	47.552	41,292
2023-08-15	54.550	54.550	54.150	54.225	47.399	23,052
2023-08-14	54.800	54.850	54.400	54.525	47.661	17,767
2023-08-11	55.125	55.380	54.689	54.800	47.902	35,349
2023-08-10	55.400	55.400	55.400	55.400	48.426	39,684
2023-08-09	54.750	55.300	54.650	54.775	47.880	500,479
2023-08-08	54.250	54.750	54.016	54.250	47.421	37,743
2023-08-07	54.450	54.700	54.245	54.325	47.487	46,064
2023-08-04	54.100	54.550	53.750	54.500	47.640	35,544
2023-08-03	54.100	54.302	53.595	53.725	46.962	18,735
2023-08-02	55.075	55.150	54.350	54.500	47.640	23,356
2023-08-01	55.475	56.400	55.289	55.500	48.514	101,624
2023-07-31	56.500	56.500	55.489	55.900	48.863	57,596
2023-07-28	57.856	57.856	56.300	56.700	49.563	37,365
2023-07-27	61.350	61.350	57.800	57.950	50.655	88,718
2023-07-26	62.100	62.100	61.500	61.850	54.064	22,819
2023-07-25	61.985	62.200	61.985	62.075	54.261	8,362
2023-07-24	61.025	62.100	61.000	61.800	54.021	22,980
2023-07-21	61.275	61.500	61.200	61.225	53.518	21,484
2023-07-20	61.475	61.900	61.100	61.200	53.496	34,480
2023-07-19	61.300	61.800	61.300	61.625	53.868	19,739
2023-07-18	61.075	61.150	60.700	60.900	53.234	14,570
2023-07-17	62.050	62.250	61.150	61.150	53.452	17,225
2023-07-14	62.600	63.000	62.094	62.500	54.633	10,704
2023-07-13	61.875	62.406	61.600	62.225	54.392	20,321
2023-07-12	61.044	62.000	61.044	61.975	54.174	40,450
2023-07-11	61.025	61.450	60.750	61.075	53.387	17,682
2023-07-10	60.850	60.941	60.600	60.900	53.234	16,259
2023-07-07	60.700	61.150	60.297	61.125	53.431	20,677
2023-07-06	60.900	61.050	60.375	60.375	52.775	81,008
2023-07-05	62.800	62.800	60.900	61.125	53.431	34,261
2023-07-04	64.300	64.700	63.800	63.800	55.769	19,016
2023-07-03	64.500	64.800	64.200	64.275	56.184	16,018
2023-06-30	64.437	64.850	64.437	64.725	56.577	39,026

← NewerPage 14 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.