Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	62.200	62.700	61.750	62.650	52.931	49,382
2022-07-14	62.350	63.400	61.700	62.075	52.445	41,871
2022-07-13	62.400	62.550	61.350	62.500	52.805	16,370
2022-07-12	61.525	62.750	61.300	62.550	52.847	35,703
2022-07-11	61.225	62.000	61.150	61.700	52.129	17,229
2022-07-08	61.525	62.500	61.100	62.200	52.551	18,341
2022-07-07	60.850	61.450	60.750	61.350	51.833	27,523
2022-07-06	59.025	60.200	59.000	59.725	50.460	40,409
2022-07-05	59.275	60.300	57.400	57.875	48.897	28,431
2022-07-04	59.575	59.900	58.500	58.600	49.510	16,854
2022-07-01	59.075	59.219	58.400	59.150	49.974	52,817
2022-06-30	60.100	60.100	58.550	58.900	49.763	23,524
2022-06-29	61.100	61.100	60.550	60.850	51.411	44,433
2022-06-28	62.950	63.150	61.950	62.125	52.488	116,354
2022-06-27	62.850	63.700	62.550	62.975	53.206	20,902
2022-06-24	61.675	62.706	61.300	62.650	52.931	71,128
2022-06-23	61.250	61.250	60.000	61.100	51.622	28,261
2022-06-22	61.475	61.800	60.200	61.400	51.875	25,599
2022-06-21	61.850	62.600	61.850	61.850	52.255	40,209
2022-06-20	61.475	61.950	60.850	61.400	51.875	31,409
2022-06-17	62.450	62.900	61.100	61.175	51.685	68,497
2022-06-16	64.450	64.450	61.800	62.025	52.403	27,832
2022-06-15	64.950	65.400	64.250	64.825	54.769	41,752
2022-06-14	67.175	67.950	64.397	64.550	54.537	292,972
2022-06-13	69.500	69.500	66.750	66.875	56.501	32,328
2022-06-10	70.550	71.750	69.900	70.725	59.754	112,575
2022-06-09	71.925	72.050	70.400	70.500	59.564	22,431
2022-06-08	72.500	72.800	71.750	71.925	60.767	36,782
2022-06-07	72.050	72.250	71.000	72.125	60.936	42,627
2022-06-06	72.950	72.950	72.200	72.425	61.190	97,659
2022-06-01	72.350	72.750	71.250	71.425	60.345	52,779
2022-05-31	72.550	72.550	71.897	72.150	60.958	88,188
2022-05-30	73.225	74.150	72.750	73.075	61.739	113,390
2022-05-27	72.350	72.700	72.000	72.500	61.253	98,489
2022-05-26	71.075	72.000	70.900	71.875	60.725	149,831
2022-05-25	71.575	71.900	70.400	71.050	60.028	120,792
2022-05-24	71.375	72.050	70.700	70.700	59.733	13,986
2022-05-23	71.175	71.850	70.650	71.200	60.155	25,935
2022-05-20	69.725	70.450	67.800	69.900	59.057	52,800
2022-05-19	71.275	71.300	68.750	68.925	58.233	77,502
2022-05-18	72.900	73.500	71.650	71.675	60.556	20,270
2022-05-17	72.200	73.100	72.200	72.650	61.380	17,410
2022-05-16	71.425	72.100	71.227	71.700	60.577	12,758
2022-05-13	70.550	72.000	70.550	71.625	60.514	41,253
2022-05-12	68.050	69.650	68.050	69.500	58.719	224,255
2022-05-11	68.700	69.350	68.150	69.275	58.529	48,723
2022-05-10	67.100	68.250	67.100	67.875	57.346	64,666
2022-05-09	68.500	68.500	66.375	66.375	56.078	39,944
2022-05-06	70.007	70.007	68.398	69.225	58.486	62,843
2022-05-05	70.450	72.000	70.200	70.225	59.331	28,238
2022-05-04	70.550	71.050	69.800	69.950	59.099	29,169
2022-05-03	71.025	71.600	69.950	70.525	59.585	39,430
2022-04-29	73.950	73.950	73.350	73.450	61.000	71,333
2022-04-28	72.950	73.750	71.800	73.025	59.193	59,784
2022-04-27	73.425	73.800	71.650	71.950	58.322	103,161
2022-04-26	75.475	75.700	73.543	73.575	59.639	323,191
2022-04-25	77.464	77.464	75.250	75.250	60.997	55,681
2022-04-22	79.250	79.250	78.250	78.425	63.571	46,937
2022-04-21	79.025	79.650	78.350	79.000	64.037	32,842
2022-04-20	77.600	79.400	77.600	79.050	64.077	16,869

← NewerPage 19 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.