Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	64.437	64.850	64.437	64.725	56.577	39,026
2023-06-29	63.025	63.956	62.900	63.750	55.725	13,185
2023-06-28	62.900	63.300	62.900	63.100	55.157	38,080
2023-06-27	62.800	62.800	62.050	62.625	54.742	100,297
2023-06-26	62.650	62.650	61.800	62.450	54.589	26,477
2023-06-23	63.175	63.450	62.350	62.675	54.786	10,405
2023-06-22	63.475	63.850	63.250	63.375	55.397	35,188
2023-06-21	64.500	64.500	64.050	64.150	56.075	21,376
2023-06-20	65.575	65.700	64.550	64.600	56.468	103,997
2023-06-19	66.300	66.300	65.500	65.825	57.539	30,639
2023-06-16	66.000	67.150	65.800	67.025	58.588	56,976
2023-06-15	66.500	66.750	65.650	65.775	57.495	40,393
2023-06-14	66.000	66.408	65.900	66.375	58.020	51,845
2023-06-13	65.925	66.100	65.400	65.925	57.626	22,442
2023-06-12	65.825	66.250	65.600	65.825	57.539	17,531
2023-06-09	65.875	65.900	65.400	65.625	57.364	29,857
2023-06-08	65.375	65.800	64.850	65.525	57.277	40,693
2023-06-07	65.125	65.600	65.050	65.425	57.189	25,326
2023-06-06	64.750	65.257	64.550	65.150	56.949	16,169
2023-06-05	65.025	65.450	64.650	64.750	56.599	20,104
2023-06-02	64.400	65.200	64.350	65.000	56.818	108,516
2023-06-01	63.525	64.100	63.400	64.000	55.944	19,110
2023-05-31	63.575	64.050	62.828	64.000	55.944	56,048
2023-05-30	63.375	63.950	63.350	63.450	55.463	17,566
2023-05-26	61.875	62.950	61.800	62.900	54.982	25,824
2023-05-25	62.420	62.420	61.600	61.725	53.955	14,549
2023-05-24	62.950	62.950	62.000	62.175	54.348	79,025
2023-05-23	64.400	64.600	63.400	63.400	55.419	17,444
2023-05-22	64.100	64.350	63.850	64.275	56.184	57,941
2023-05-19	63.375	64.300	63.250	64.075	56.009	28,951
2023-05-18	62.333	63.100	62.333	62.950	55.026	29,901
2023-05-17	62.900	62.900	61.300	61.425	53.693	99,097
2023-05-16	63.900	63.900	62.550	63.225	55.266	27,549
2023-05-15	64.400	64.800	64.150	64.250	56.162	66,423
2023-05-12	64.300	64.950	64.137	64.175	56.097	185,309
2023-05-11	63.925	64.400	63.598	64.000	55.944	22,083
2023-05-10	64.600	64.609	63.550	63.700	55.682	11,948
2023-05-09	65.400	65.400	64.200	64.225	56.140	91,151
2023-05-05	64.500	65.600	64.150	65.450	57.211	23,336
2023-05-04	64.200	64.300	63.350	63.975	55.922	37,390
2023-05-03	64.250	64.450	63.800	63.900	55.856	18,906
2023-05-02	64.650	64.900	63.800	63.875	55.834	89,956
2023-04-28	63.725	64.700	63.550	64.550	56.425	162,286
2023-04-27	65.225	65.950	65.050	65.750	55.550	20,071
2023-04-26	65.725	65.757	64.450	65.600	55.424	44,511
2023-04-25	66.065	66.065	65.100	65.825	55.614	38,970
2023-04-24	66.750	67.202	66.499	66.750	56.395	34,491
2023-04-21	66.950	67.050	66.288	67.050	56.649	15,794
2023-04-20	66.950	67.450	66.825	66.825	56.459	31,300
2023-04-19	66.800	66.800	66.150	66.800	56.438	24,358
2023-04-18	66.400	67.050	66.400	66.675	56.332	30,814
2023-04-17	66.400	66.400	65.450	66.050	55.804	238,009
2023-04-14	66.800	67.750	66.083	66.525	56.205	78,784
2023-04-13	64.900	66.650	64.900	66.450	56.142	32,852
2023-04-12	66.149	66.857	66.149	66.575	56.247	27,828
2023-04-11	65.886	66.500	65.886	66.050	55.804	40,040
2023-04-06	64.950	65.700	64.550	65.525	55.360	68,501
2023-04-05	65.200	65.200	64.400	64.650	54.621	35,464
2023-04-04	65.775	66.450	65.250	65.250	55.128	15,855
2023-04-03	65.425	65.850	65.250	65.675	55.487	14,057

← NewerPage 15 of 22 · 1,263 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.