Eurazeo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	80.350	80.550	78.900	79.250	71.305	34,192
2025-02-21	79.775	80.300	79.550	80.075	72.047	4,722
2025-02-20	79.150	79.900	79.150	79.525	71.552	9,077
2025-02-19	80.650	80.700	79.050	79.125	71.192	4,414
2025-02-18	80.500	80.800	80.050	80.625	72.542	3,983
2025-02-17	79.900	80.800	79.900	80.800	72.699	3,184
2025-02-14	79.025	80.600	77.750	80.200	72.160	12,583
2025-02-13	79.825	80.450	78.700	78.850	70.945	10,774
2025-02-12	79.725	80.350	78.950	79.175	71.237	35,973
2025-02-11	79.875	80.100	79.650	79.950	71.935	29,771
2025-02-10	79.025	80.000	77.500	79.950	71.935	4,667
2025-02-07	79.875	80.000	78.700	78.775	70.877	3,388
2025-02-06	78.800	80.050	78.800	79.900	71.890	4,637
2025-02-05	78.800	79.050	78.131	78.275	70.428	1,843
2025-02-04	78.400	79.950	78.350	79.075	71.147	3,683
2025-02-03	78.450	78.700	78.050	78.350	70.495	2,318
2025-01-31	79.025	79.850	77.750	79.750	71.755	2,383
2025-01-30	77.400	79.500	77.400	79.375	71.417	8,199
2025-01-29	77.875	78.150	77.300	77.375	69.618	7,215
2025-01-28	77.175	77.850	75.650	77.675	69.888	7,623
2025-01-27	77.275	77.900	77.100	77.350	69.595	5,749
2025-01-24	78.150	79.200	77.900	78.075	70.248	8,883
2025-01-23	77.500	78.550	77.500	78.475	70.607	6,561
2025-01-22	77.425	77.950	77.150	77.475	69.708	3,341
2025-01-21	77.625	78.100	76.200	77.575	69.798	5,673
2025-01-20	77.125	78.000	76.550	77.950	70.135	122,218
2025-01-17	76.800	78.100	76.800	77.150	69.415	4,660
2025-01-16	76.850	77.050	75.600	76.775	69.078	3,224
2025-01-15	75.150	76.500	75.150	76.350	68.695	7,286
2025-01-14	75.125	75.450	73.650	75.050	67.526	15,389
2025-01-13	73.800	75.600	73.800	75.225	67.683	4,877
2025-01-10	71.200	73.100	71.200	72.525	65.254	8,890
2025-01-09	70.450	71.650	70.050	71.475	64.309	3,551
2025-01-08	71.275	71.450	70.250	70.625	63.544	2,676
2025-01-07	72.450	72.700	71.200	71.225	64.084	8,202
2025-01-06	71.575	73.300	71.300	72.175	64.939	8,757
2025-01-03	72.500	73.900	71.150	71.175	64.039	61,632
2025-01-02	72.000	72.750	71.350	72.650	65.366	2,275
2024-12-31	71.300	72.225	71.300	72.225	64.984	1,089
2024-12-30	70.000	71.000	68.850	70.950	63.837	7,511
2024-12-27	70.050	70.650	70.050	70.200	63.162	4,173
2024-12-24	69.800	70.350	69.800	70.250	63.207	846
2024-12-23	69.025	69.700	68.850	69.425	62.465	7,163
2024-12-20	68.850	69.300	67.700	69.250	62.307	62,181
2024-12-19	69.025	69.750	68.000	69.575	62.600	40,856
2024-12-18	69.425	70.550	68.900	70.300	63.252	101,599
2024-12-17	69.275	70.150	68.000	69.275	62.330	1,235
2024-12-16	69.575	70.100	69.100	70.000	62.982	4,076
2024-12-13	70.200	70.550	68.950	69.750	62.757	19,001
2024-12-12	71.525	72.900	70.500	70.700	63.612	47,589
2024-12-11	71.125	72.500	70.250	71.275	64.129	4,158
2024-12-10	70.800	71.800	70.600	71.525	64.354	7,183
2024-12-09	71.025	71.850	70.850	71.000	63.882	8,646
2024-12-06	69.525	70.900	69.300	70.475	63.410	2,761
2024-12-05	68.650	69.850	68.200	69.700	62.712	130,107
2024-12-04	67.275	68.950	67.200	68.650	61.767	10,258
2024-12-03	67.025	67.500	66.650	67.375	60.620	10,822
2024-12-02	68.450	70.250	66.700	67.200	60.463	8,887
2024-11-29	69.575	69.850	68.350	69.675	62.690	8,040
2024-11-28	69.675	70.800	69.650	69.900	62.892	3,246

← NewerPage 8 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.