Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	53.625	54.200	53.450	54.075	45.687	28,567
2022-10-10	54.050	55.500	53.800	54.025	45.644	58,536
2022-10-07	56.200	56.400	54.492	54.750	46.257	29,425
2022-10-06	56.400	56.750	56.150	56.675	47.883	20,344
2022-10-05	56.400	57.000	55.800	56.100	47.397	52,068
2022-10-04	55.075	56.450	55.050	56.375	47.630	27,781
2022-10-03	53.375	54.750	52.450	54.700	46.215	164,430
2022-09-30	53.350	54.050	53.350	53.775	45.433	33,515
2022-09-29	53.350	53.350	52.000	52.825	44.630	23,390
2022-09-28	53.175	53.950	51.800	53.925	45.560	18,930
2022-09-27	53.875	54.450	52.925	52.925	44.715	123,852
2022-09-26	53.875	54.450	53.398	53.700	45.370	35,806
2022-09-23	54.500	54.500	53.550	54.125	45.729	25,075
2022-09-22	55.125	55.700	54.275	54.275	45.855	49,068
2022-09-21	55.075	56.150	54.600	56.125	47.418	25,556
2022-09-20	57.229	57.229	55.189	55.500	46.890	26,184
2022-09-16	56.850	57.500	56.000	57.250	48.369	49,507
2022-09-15	57.375	57.850	56.950	57.300	48.411	16,076
2022-09-14	58.833	58.833	57.100	57.525	48.601	30,492
2022-09-13	60.250	61.050	59.100	59.350	50.143	49,907
2022-09-12	59.175	60.200	58.850	59.925	50.629	155,446
2022-09-09	58.700	59.300	58.700	58.925	49.784	36,089
2022-09-08	57.875	58.800	57.600	58.625	49.531	21,450
2022-09-07	58.350	58.550	57.450	57.825	48.855	82,707
2022-09-06	58.750	59.400	58.700	59.050	49.890	18,736
2022-09-05	58.100	58.600	57.100	58.525	49.446	14,745
2022-09-02	57.775	59.200	57.500	59.175	49.995	23,162
2022-09-01	58.850	58.850	57.350	57.500	48.580	29,234
2022-08-31	60.400	61.000	59.647	60.275	50.925	35,991
2022-08-30	60.550	61.375	60.250	60.325	50.967	12,345
2022-08-26	62.200	62.700	61.225	61.225	51.727	28,757
2022-08-25	62.300	62.650	61.750	62.000	52.382	56,394
2022-08-24	61.375	62.000	60.500	61.875	52.277	12,532
2022-08-23	61.575	62.400	61.200	61.475	51.939	14,022
2022-08-22	62.600	62.600	61.250	61.650	52.086	27,717
2022-08-19	64.550	64.550	63.050	63.125	53.333	139,461
2022-08-18	64.450	65.200	64.450	65.000	54.917	11,895
2022-08-17	65.875	66.400	64.150	64.425	54.431	26,263
2022-08-16	65.625	66.000	65.500	65.750	55.550	74,785
2022-08-15	65.375	65.850	65.150	65.350	55.212	17,761
2022-08-12	65.125	65.650	65.050	65.250	55.128	23,667
2022-08-11	65.225	65.850	65.000	65.250	55.128	11,608
2022-08-10	64.100	65.450	63.250	65.075	54.980	24,731
2022-08-09	65.150	65.150	64.000	64.025	54.093	443,686
2022-08-08	65.175	65.800	64.744	65.200	55.086	14,771
2022-08-05	66.700	66.700	64.700	64.875	54.811	22,351
2022-08-04	66.450	67.350	66.400	67.200	56.775	68,881
2022-08-03	66.455	66.455	65.450	66.375	56.078	24,943
2022-08-02	68.155	68.155	66.950	67.000	56.606	12,159
2022-08-01	69.340	69.340	68.000	68.375	57.768	21,347
2022-07-29	68.650	70.000	68.400	69.975	59.120	34,806
2022-07-28	66.900	68.250	66.850	68.100	57.536	29,913
2022-07-27	65.525	66.400	65.450	66.350	56.057	24,404
2022-07-26	66.200	66.200	64.850	65.425	55.276	70,605
2022-07-25	66.450	66.450	65.950	66.325	56.036	18,770
2022-07-22	66.100	66.800	65.350	66.625	56.290	24,064
2022-07-21	64.850	66.100	64.700	65.800	55.593	34,030
2022-07-20	65.125	65.522	64.750	65.125	55.022	11,228
2022-07-19	63.375	65.350	63.194	65.000	54.917	24,772
2022-07-18	63.175	64.050	62.800	63.725	53.840	60,697

← NewerPage 18 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.