Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	60.100	60.300	59.443	60.200	50.861	55,888
2023-01-05	59.725	60.850	59.650	60.325	50.967	31,583
2023-01-04	59.425	60.550	59.400	60.150	50.819	22,823
2023-01-03	59.000	60.150	59.000	59.450	50.228	41,047
2022-12-30	59.050	59.050	58.088	58.900	49.763	12,078
2022-12-29	58.600	59.050	58.030	58.975	49.826	19,192
2022-12-28	59.025	59.050	58.375	58.375	49.319	20,502
2022-12-23	58.400	59.400	58.250	59.075	49.911	25,169
2022-12-22	59.000	59.000	58.100	58.125	49.108	24,552
2022-12-21	57.400	58.900	57.400	58.900	49.763	46,422
2022-12-20	57.450	57.450	56.848	56.950	48.116	30,426
2022-12-19	58.000	58.000	57.450	57.800	48.834	15,158
2022-12-16	58.650	58.800	57.998	58.050	49.045	64,861
2022-12-15	58.650	59.000	58.242	58.325	49.277	54,149
2022-12-14	59.150	59.150	58.150	59.075	49.911	17,995
2022-12-13	58.350	60.300	58.300	59.275	50.080	65,389
2022-12-12	60.100	60.300	58.200	58.425	49.362	21,999
2022-12-09	59.575	60.450	59.500	60.350	50.988	16,885
2022-12-08	59.225	60.000	59.050	59.500	50.270	17,694
2022-12-07	60.250	60.250	59.400	59.700	50.439	78,832
2022-12-06	60.700	61.046	60.150	60.325	50.967	15,205
2022-12-05	60.600	61.400	60.450	61.325	51.812	18,685
2022-12-02	60.700	61.700	60.350	60.850	51.411	22,162
2022-12-01	60.645	61.350	60.645	61.000	51.537	43,665
2022-11-30	59.700	60.600	59.700	59.900	50.608	41,423
2022-11-29	60.650	60.900	60.300	60.350	50.988	23,685
2022-11-28	61.171	61.171	60.550	60.700	51.284	21,935
2022-11-25	61.550	61.550	61.150	61.500	51.960	13,170
2022-11-24	61.300	62.050	61.300	61.575	52.023	13,470
2022-11-23	61.125	61.200	60.300	61.100	51.622	33,120
2022-11-22	60.850	61.450	60.700	61.425	51.896	21,534
2022-11-21	60.550	61.050	59.850	61.050	51.579	19,892
2022-11-18	59.675	60.900	59.350	60.275	50.925	19,605
2022-11-17	58.850	59.550	58.600	59.100	49.932	11,269
2022-11-16	61.025	61.050	58.800	59.050	49.890	118,245
2022-11-15	60.800	61.550	60.350	61.150	51.664	32,776
2022-11-14	60.750	61.450	60.550	60.775	51.347	14,793
2022-11-11	61.025	61.750	60.750	61.150	51.664	22,623
2022-11-10	58.200	61.000	56.800	60.550	51.157	44,823
2022-11-09	58.950	58.950	58.150	58.625	49.531	93,484
2022-11-08	59.075	60.000	58.250	59.775	50.502	27,183
2022-11-07	58.650	59.250	58.650	59.125	49.953	20,451
2022-11-04	57.275	58.650	57.250	58.225	49.193	23,096
2022-11-03	57.100	57.100	56.450	56.850	48.031	17,115
2022-11-02	58.331	58.331	57.850	57.850	48.876	18,902
2022-11-01	58.250	59.000	58.152	58.275	49.235	25,964
2022-10-31	58.000	58.000	57.450	57.775	48.813	13,282
2022-10-28	57.875	57.900	57.200	57.625	48.686	16,782
2022-10-27	57.925	58.500	57.450	58.475	49.404	23,215
2022-10-26	57.125	58.350	56.788	58.125	49.108	185,591
2022-10-25	55.875	57.000	55.500	56.975	48.137	118,269
2022-10-24	54.950	55.500	54.850	55.300	46.721	32,507
2022-10-21	54.100	54.550	53.600	54.300	45.877	13,475
2022-10-20	54.800	54.800	54.000	54.675	46.193	18,906
2022-10-19	55.275	55.300	54.700	54.900	46.384	8,845
2022-10-18	55.825	56.150	55.345	55.550	46.933	14,982
2022-10-17	53.300	55.400	53.300	55.225	46.658	37,907
2022-10-14	53.175	54.350	53.050	53.350	45.074	23,892
2022-10-13	51.425	52.800	50.400	52.650	44.483	56,663
2022-10-12	53.700	53.700	51.700	51.950	43.891	19,191

← NewerPage 17 of 22 · 1,269 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.