Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	76.350	76.350	74.593	75.200	60.957	172,727
2022-01-20	78.100	78.200	76.400	77.550	62.861	10,192
2022-01-19	78.700	79.100	78.150	78.300	63.469	27,489
2022-01-18	80.050	80.250	77.800	78.075	63.287	170,983
2022-01-17	79.525	80.450	78.950	80.200	65.009	25,661
2022-01-14	80.150	80.950	78.700	78.950	63.996	29,398
2022-01-13	79.050	79.850	79.050	79.325	64.300	44,591
2022-01-12	78.800	79.050	77.950	78.975	64.017	79,349
2022-01-11	77.458	78.550	77.458	78.275	63.449	15,936
2022-01-10	77.025	77.650	76.450	77.275	62.638	85,171
2022-01-07	77.175	77.350	76.200	77.025	62.436	39,677
2022-01-06	77.700	77.700	76.950	77.375	62.720	38,910
2022-01-05	79.175	79.300	78.300	78.525	63.652	9,195
2022-01-04	76.700	80.150	76.700	79.525	64.462	33,617
2021-12-31	76.350	76.650	76.150	76.525	62.031	761
2021-12-30	76.400	76.500	76.050	76.375	61.909	26,433
2021-12-29	76.900	76.900	76.150	76.200	61.767	40,059
2021-12-24	74.966	75.050	74.966	75.025	60.815	2,888
2021-12-23	74.950	75.200	74.400	74.975	60.774	9,188
2021-12-22	74.400	74.625	74.200	74.625	60.490	9,492
2021-12-21	73.925	74.250	73.800	74.050	60.024	16,888
2021-12-20	72.050	73.200	71.650	73.025	59.193	31,800
2021-12-17	73.125	73.350	72.600	73.225	59.356	60,917
2021-12-16	73.225	73.500	73.050	73.300	59.416	20,253
2021-12-15	73.775	73.850	71.850	72.275	58.586	51,879
2021-12-14	73.525	74.100	73.489	73.575	59.639	32,142
2021-12-13	73.775	74.400	73.050	73.225	59.356	62,100
2021-12-10	74.350	74.650	73.800	73.950	59.943	40,797
2021-12-09	74.400	74.950	74.400	74.725	60.571	28,308
2021-12-08	74.600	75.200	73.950	74.550	60.430	70,325
2021-12-07	73.200	74.960	73.200	74.750	60.592	81,791
2021-12-06	73.075	73.150	72.250	72.875	59.072	28,125
2021-12-03	75.150	75.150	72.587	72.675	58.910	133,379
2021-12-02	73.025	75.570	72.500	74.850	60.673	2,492,647
2021-12-01	72.550	72.950	72.150	72.925	59.112	26,608
2021-11-30	73.025	73.450	72.060	72.925	59.112	80,235
2021-11-29	73.725	74.150	73.350	73.400	59.497	20,717
2021-11-26	74.200	74.200	72.900	73.000	59.173	26,694
2021-11-25	76.000	76.250	75.550	75.975	61.585	21,116
2021-11-24	75.950	75.950	74.850	75.775	61.423	29,698
2021-11-23	77.175	77.700	76.000	76.050	61.646	21,137
2021-11-22	78.100	78.250	77.700	77.875	63.125	74,228
2021-11-19	78.650	79.050	77.700	77.925	63.165	144,335
2021-11-18	78.950	79.150	78.150	78.300	63.469	12,545
2021-11-17	79.075	79.200	78.850	78.875	63.935	18,639
2021-11-16	79.375	79.500	78.908	79.375	64.341	11,471
2021-11-15	78.900	79.500	78.900	79.225	64.219	9,450
2021-11-12	79.000	79.000	78.600	78.875	63.935	34,782
2021-11-11	77.325	79.150	77.100	79.000	64.037	33,064
2021-11-10	77.575	77.600	76.350	77.125	62.517	34,470
2021-11-09	79.919	79.919	77.550	77.800	63.064	23,269
2021-11-08	79.325	79.800	79.250	79.575	64.503	15,104
2021-11-05	79.725	79.800	79.350	79.450	64.402	79,564
2021-11-04	79.875	80.000	79.300	79.475	64.422	22,953
2021-11-03	81.750	81.750	79.500	79.500	64.442	131,707
2021-11-02	80.900	82.008	80.750	81.875	66.367	40,713
2021-11-01	81.025	81.050	80.825	80.825	65.516	30,188
2021-10-29	81.025	81.450	80.850	80.925	65.597	18,349
2021-10-28	81.225	81.400	80.550	81.150	65.780	86,906
2021-10-27	81.775	81.900	80.650	81.150	65.780	39,103

← NewerPage 21 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.