Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	78.050	78.500	76.900	77.250	62.618	29,380
2022-04-14	77.600	78.550	77.600	78.525	63.652	11,915
2022-04-13	75.725	77.250	75.550	76.975	62.395	16,325
2022-04-12	76.100	76.100	74.850	75.725	61.382	36,423
2022-04-11	77.375	77.600	76.550	76.825	62.274	28,747
2022-04-08	77.275	77.450	76.500	76.850	62.294	40,212
2022-04-07	76.100	77.200	76.000	76.450	61.970	52,766
2022-04-06	76.350	77.150	75.700	75.725	61.382	46,952
2022-04-05	77.700	77.700	76.200	76.300	61.848	54,804
2022-04-04	77.525	78.050	76.850	77.825	63.084	36,324
2022-04-01	76.500	77.558	76.250	77.200	62.578	43,559
2022-03-31	76.900	77.422	76.397	76.475	61.990	71,039
2022-03-30	77.200	77.200	76.600	76.600	62.091	40,445
2022-03-29	74.950	77.500	74.700	77.425	62.760	46,692
2022-03-28	72.945	74.300	72.945	74.200	60.146	39,499
2022-03-25	72.500	73.500	72.500	72.875	59.072	37,822
2022-03-24	72.800	73.250	71.454	71.800	58.201	44,999
2022-03-23	73.175	73.400	72.500	72.850	59.052	37,931
2022-03-22	71.900	72.650	71.900	72.350	58.646	49,406
2022-03-21	71.575	72.250	71.200	72.250	58.565	25,671
2022-03-18	72.700	73.050	71.350	72.250	58.565	56,101
2022-03-17	72.707	72.707	71.793	72.300	58.606	35,495
2022-03-16	72.069	73.350	72.069	72.575	58.829	166,726
2022-03-15	71.075	71.200	69.350	70.200	56.904	43,771
2022-03-14	71.539	73.150	71.539	72.200	58.525	54,039
2022-03-11	69.825	71.850	69.000	70.125	56.843	66,727
2022-03-10	70.000	70.000	68.150	68.800	55.769	47,151
2022-03-09	63.100	65.350	63.100	64.525	52.303	99,644
2022-03-08	62.000	64.600	61.050	61.425	49.791	46,148
2022-03-07	62.000	63.250	58.000	62.375	50.561	50,968
2022-03-04	65.075	65.400	63.000	63.300	51.310	26,835
2022-03-03	68.050	68.250	66.199	66.275	53.722	54,165
2022-03-02	66.150	68.050	65.800	67.825	54.978	49,420
2022-03-01	69.300	69.300	66.749	66.775	54.127	37,339
2022-02-28	67.075	69.254	66.900	68.925	55.870	71,154
2022-02-25	66.400	68.350	66.200	68.250	55.323	46,755
2022-02-24	66.650	66.900	64.500	66.725	54.087	59,220
2022-02-23	69.725	71.500	69.500	69.500	56.336	22,777
2022-02-22	68.800	70.400	67.400	69.750	56.539	37,436
2022-02-21	70.350	71.850	69.200	70.025	56.762	78,752
2022-02-18	70.950	70.950	69.150	70.100	56.823	46,828
2022-02-17	71.675	71.900	71.200	71.525	57.978	75,663
2022-02-16	72.100	72.100	71.350	71.600	58.038	18,035
2022-02-15	70.750	72.200	70.750	71.825	58.221	16,025
2022-02-14	70.150	70.500	68.150	70.400	57.066	27,988
2022-02-11	71.550	71.550	70.400	70.575	57.208	20,568
2022-02-10	72.150	72.800	72.150	72.225	58.545	67,611
2022-02-09	70.500	72.535	70.500	72.075	58.423	41,213
2022-02-08	69.950	69.950	69.343	69.775	56.559	43,332
2022-02-07	69.950	69.950	68.650	69.800	56.579	17,864
2022-02-04	69.950	69.950	68.950	69.300	56.174	45,918
2022-02-03	71.100	71.100	70.443	70.550	57.187	22,605
2022-02-02	71.025	72.200	71.000	72.100	58.444	47,347
2022-02-01	70.400	71.150	70.400	70.900	57.471	22,856
2022-01-31	69.325	70.350	68.800	70.050	56.782	24,943
2022-01-28	70.900	70.900	67.900	68.650	55.647	187,428
2022-01-27	71.575	71.950	70.700	71.600	58.038	47,444
2022-01-26	72.000	73.800	72.000	72.375	58.667	32,399
2022-01-25	71.525	71.700	70.400	71.250	57.755	23,306
2022-01-24	74.850	74.850	70.600	71.250	57.755	110,717

← NewerPage 20 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.