Eurazeo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 68.750 | 69.950 | 67.500 | 69.775 | 62.780 | 4,353 |
| 2024-11-26 | 70.250 | 70.400 | 69.000 | 69.150 | 62.217 | 11,539 |
| 2024-11-25 | 69.925 | 70.852 | 69.700 | 70.300 | 63.252 | 3,488 |
| 2024-11-22 | 69.075 | 69.550 | 67.750 | 69.375 | 62.420 | 108,054 |
| 2024-11-21 | 69.325 | 69.550 | 68.350 | 68.950 | 62.037 | 3,970 |
| 2024-11-20 | 69.675 | 70.200 | 69.250 | 69.475 | 62.510 | 6,675 |
| 2024-11-19 | 69.325 | 70.200 | 68.550 | 69.500 | 62.532 | 6,649 |
| 2024-11-18 | 68.750 | 69.550 | 67.400 | 69.075 | 62.150 | 150,924 |
| 2024-11-15 | 69.025 | 69.400 | 68.750 | 68.950 | 62.037 | 6,555 |
| 2024-11-14 | 68.400 | 69.550 | 68.300 | 69.425 | 62.465 | 6,289 |
| 2024-11-13 | 68.000 | 68.900 | 66.800 | 67.800 | 61.003 | 13,470 |
| 2024-11-12 | 69.250 | 69.250 | 67.650 | 67.850 | 61.048 | 9,617 |
| 2024-11-11 | 69.875 | 70.200 | 69.450 | 69.650 | 62.667 | 1,946 |
| 2024-11-08 | 69.500 | 69.500 | 68.750 | 69.100 | 62.172 | 60,493 |
| 2024-11-07 | 67.700 | 69.550 | 67.700 | 69.425 | 62.465 | 2,449 |
| 2024-11-06 | 69.475 | 69.750 | 67.550 | 67.825 | 61.025 | 6,074 |
| 2024-11-05 | 68.600 | 70.000 | 68.050 | 68.775 | 61.880 | 3,596 |
| 2024-11-04 | 70.100 | 70.450 | 68.100 | 68.825 | 61.925 | 5,769 |
| 2024-11-01 | 69.950 | 70.800 | 69.950 | 70.625 | 63.544 | 1,126 |
| 2024-10-31 | 70.350 | 70.350 | 69.550 | 69.600 | 62.622 | 2,597 |
| 2024-10-30 | 70.400 | 71.350 | 69.650 | 70.550 | 63.477 | 35,924 |
| 2024-10-29 | 72.150 | 72.650 | 70.400 | 70.700 | 63.612 | 4,055 |
| 2024-10-28 | 71.100 | 72.100 | 71.100 | 71.825 | 64.624 | 2,283 |
| 2024-10-25 | 70.800 | 71.400 | 70.550 | 70.925 | 63.814 | 1,859 |
| 2024-10-24 | 71.075 | 71.550 | 70.950 | 71.025 | 63.904 | 4,310 |
| 2024-10-23 | 73.075 | 73.400 | 71.000 | 71.225 | 64.084 | 5,600 |
| 2024-10-22 | 73.275 | 74.100 | 73.200 | 73.300 | 65.951 | 4,881 |
| 2024-10-21 | 74.450 | 75.200 | 73.275 | 73.275 | 65.929 | 2,468 |
| 2024-10-18 | 73.825 | 74.850 | 73.600 | 74.650 | 67.166 | 4,706 |
| 2024-10-17 | 73.500 | 74.600 | 73.500 | 73.800 | 66.401 | 4,761 |
| 2024-10-16 | 72.800 | 73.850 | 72.050 | 73.700 | 66.311 | 6,011 |
| 2024-10-15 | 74.150 | 74.550 | 73.350 | 73.575 | 66.199 | 2,284 |
| 2024-10-14 | 73.325 | 74.200 | 72.750 | 73.875 | 66.469 | 964 |
| 2024-10-11 | 72.650 | 73.450 | 72.250 | 73.375 | 66.019 | 3,045 |
| 2024-10-10 | 72.800 | 72.950 | 72.200 | 72.575 | 65.299 | 23,258 |
| 2024-10-09 | 72.800 | 73.000 | 72.200 | 72.975 | 65.659 | 48,765 |
| 2024-10-08 | 71.525 | 72.900 | 70.900 | 72.575 | 65.299 | 4,473 |
| 2024-10-07 | 73.125 | 73.350 | 72.050 | 72.150 | 64.917 | 8,981 |
| 2024-10-04 | 71.875 | 73.400 | 70.300 | 73.200 | 65.861 | 84,911 |
| 2024-10-03 | 73.175 | 73.450 | 72.050 | 72.175 | 64.939 | 5,193 |
| 2024-10-02 | 73.025 | 73.650 | 72.950 | 73.500 | 66.131 | 2,200 |
| 2024-10-01 | 73.025 | 74.100 | 72.800 | 72.975 | 65.659 | 4,923 |
| 2024-09-30 | 75.025 | 75.400 | 73.700 | 73.775 | 66.379 | 2,756 |
| 2024-09-27 | 76.200 | 76.850 | 74.750 | 75.900 | 68.291 | 18,726 |
| 2024-09-26 | 75.025 | 76.350 | 72.900 | 76.325 | 68.673 | 9,518 |
| 2024-09-25 | 74.100 | 74.650 | 72.600 | 74.125 | 66.694 | 38,731 |
| 2024-09-24 | 73.750 | 74.750 | 73.750 | 74.175 | 66.739 | 59,941 |
| 2024-09-23 | 73.175 | 74.100 | 72.950 | 73.700 | 66.311 | 3,087 |
| 2024-09-20 | 74.650 | 74.650 | 72.950 | 73.225 | 65.884 | 15,969 |
| 2024-09-19 | 73.200 | 75.000 | 73.200 | 74.825 | 67.323 | 14,034 |
| 2024-09-18 | 73.075 | 73.200 | 72.100 | 72.575 | 65.299 | 3,204 |
| 2024-09-17 | 73.025 | 73.450 | 72.400 | 73.300 | 65.951 | 4,578 |
| 2024-09-16 | 72.450 | 72.500 | 71.800 | 72.000 | 64.782 | 2,909 |
| 2024-09-13 | 72.100 | 73.150 | 72.000 | 72.525 | 65.254 | 3,839 |
| 2024-09-12 | 70.300 | 72.350 | 70.150 | 71.975 | 64.759 | 2,799 |
| 2024-09-11 | 70.200 | 70.650 | 69.350 | 69.600 | 62.622 | 4,457 |
| 2024-09-10 | 70.050 | 71.550 | 69.850 | 70.025 | 63.005 | 2,610 |
| 2024-09-09 | 69.025 | 71.000 | 68.600 | 70.250 | 63.207 | 6,485 |
| 2024-09-06 | 69.175 | 70.200 | 68.850 | 69.025 | 62.105 | 41,757 |
| 2024-09-05 | 69.275 | 70.100 | 69.100 | 69.375 | 62.420 | 2,720 |
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.