Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	65.025	65.950	64.800	65.750	55.550	37,960
2023-03-30	64.400	65.550	64.400	64.975	54.896	103,465
2023-03-29	62.950	63.700	62.950	63.425	53.586	20,797
2023-03-28	63.511	63.511	62.350	62.525	52.826	22,339
2023-03-27	63.025	63.450	62.650	63.025	53.248	83,974
2023-03-24	63.856	63.856	62.000	62.300	52.636	36,834
2023-03-23	64.200	64.700	63.700	64.550	54.537	20,699
2023-03-22	64.650	64.650	63.950	64.450	54.452	22,474
2023-03-21	63.025	64.500	62.994	64.425	54.431	37,953
2023-03-20	61.375	62.625	59.300	62.625	52.910	68,052
2023-03-17	63.525	64.200	60.950	61.375	51.854	66,595
2023-03-16	63.525	64.100	62.350	63.875	53.966	40,094
2023-03-15	63.925	64.000	61.500	62.050	52.424	77,845
2023-03-14	63.175	64.100	62.300	64.050	54.114	38,471
2023-03-13	65.903	65.903	62.350	63.075	53.290	111,027
2023-03-10	67.725	67.857	65.850	66.225	55.952	71,791
2023-03-09	68.900	68.900	67.850	68.350	57.747	31,340
2023-03-08	67.450	69.650	67.450	69.300	58.550	63,476
2023-03-07	66.200	66.355	65.900	65.925	55.698	30,810
2023-03-06	65.758	66.950	65.758	66.675	56.332	43,994
2023-03-03	65.025	65.850	65.000	65.475	55.318	21,587
2023-03-02	64.200	64.950	64.199	64.700	54.663	84,489
2023-03-01	63.725	64.900	63.550	64.350	54.368	58,140
2023-02-28	63.775	64.100	63.600	63.650	53.776	56,296
2023-02-27	63.700	64.450	63.700	63.850	53.945	32,352
2023-02-24	64.000	64.500	63.325	63.325	53.502	129,261
2023-02-23	63.550	64.150	63.550	64.025	54.093	12,533
2023-02-22	63.523	63.523	62.500	63.250	53.438	19,232
2023-02-21	65.000	65.000	63.850	63.875	53.966	21,730
2023-02-20	65.025	65.400	64.650	65.000	54.917	15,519
2023-02-17	64.500	65.300	64.100	65.075	54.980	31,292
2023-02-16	64.900	65.550	64.700	64.950	54.874	13,127
2023-02-15	64.450	64.800	64.100	64.700	54.663	16,320
2023-02-14	64.650	65.050	64.500	64.650	54.621	24,912
2023-02-13	64.150	64.650	63.865	64.650	54.621	74,804
2023-02-10	64.150	64.150	63.350	63.800	53.903	58,996
2023-02-09	64.700	65.200	64.450	64.525	54.515	41,657
2023-02-08	64.300	64.900	64.300	64.575	54.558	45,799
2023-02-07	63.706	63.706	62.950	63.375	53.544	51,025
2023-02-06	65.000	65.000	63.600	63.800	53.903	54,774
2023-02-03	66.043	66.043	64.950	65.250	55.128	67,473
2023-02-02	65.544	66.450	65.544	66.450	56.142	70,424
2023-02-01	64.450	64.800	64.450	64.600	54.579	23,317
2023-01-31	64.900	64.950	64.075	64.075	54.135	26,913
2023-01-30	65.361	65.361	64.700	65.025	54.938	29,468
2023-01-27	64.850	65.800	64.600	65.725	55.529	24,483
2023-01-26	64.250	64.750	64.250	64.575	54.558	38,591
2023-01-25	64.361	64.361	63.650	63.850	53.945	131,941
2023-01-24	64.500	65.100	64.399	64.475	54.473	20,892
2023-01-23	64.400	64.900	64.350	64.600	54.579	27,946
2023-01-20	63.875	64.300	63.800	64.025	54.093	11,041
2023-01-19	64.950	65.050	63.441	63.650	53.776	37,934
2023-01-18	65.575	65.750	64.550	65.325	55.191	17,344
2023-01-17	64.650	65.300	64.350	65.125	55.022	30,693
2023-01-16	64.000	64.700	63.700	64.700	54.663	13,302
2023-01-13	63.525	64.154	63.250	63.925	54.008	63,787
2023-01-12	63.025	63.450	62.450	63.150	53.354	48,151
2023-01-11	61.400	63.000	61.400	62.675	52.952	14,521
2023-01-10	61.175	61.650	60.700	61.550	52.002	75,096
2023-01-09	60.350	61.825	60.350	61.825	52.234	48,975

← NewerPage 16 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.