Eurazeo SE (EPA:RF)
France · Delayed Price · Currency is EUR 53.95
-0.60 (-1.10%)
Sep 4, 2025, 3:40 PM CET
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 54.20 | 54.85 | 53.90 | 54.35 | 54.35 | -0.37% | 53,660 |
| Sep 3, 2025 | 54.25 | 54.85 | 53.95 | 54.55 | 54.55 | 0.83% | 136,460 |
| Sep 2, 2025 | 56.15 | 56.65 | 54.10 | 54.10 | 54.10 | -3.74% | 290,710 |
| Sep 1, 2025 | 55.55 | 56.25 | 55.45 | 56.20 | 56.20 | 0.54% | 162,923 |
| Aug 29, 2025 | 56.15 | 56.70 | 55.65 | 55.90 | 55.90 | -0.71% | 183,736 |
| Aug 28, 2025 | 55.20 | 56.70 | 55.20 | 56.30 | 56.30 | 2.18% | 203,269 |
| Aug 27, 2025 | 55.15 | 55.60 | 54.85 | 55.10 | 55.10 | -0.27% | 207,710 |
| Aug 26, 2025 | 53.25 | 55.95 | 53.25 | 55.25 | 55.25 | 0.18% | 3,378,263 |
| Aug 25, 2025 | 57.10 | 57.25 | 55.05 | 55.15 | 55.15 | -3.84% | 214,922 |
| Aug 22, 2025 | 56.20 | 57.55 | 56.05 | 57.35 | 57.35 | 1.59% | 148,366 |
| Aug 21, 2025 | 55.65 | 56.45 | 55.50 | 56.45 | 56.45 | 1.16% | 136,373 |
| Aug 20, 2025 | 56.40 | 56.70 | 55.50 | 55.80 | 55.80 | -2.53% | 251,339 |
| Aug 19, 2025 | 55.65 | 57.45 | 55.65 | 57.25 | 57.25 | 2.60% | 167,833 |
| Aug 18, 2025 | 54.90 | 55.95 | 54.90 | 55.80 | 55.80 | 1.27% | 134,121 |
| Aug 15, 2025 | 53.20 | 55.85 | 53.20 | 55.10 | 55.10 | 1.66% | 199,588 |
| Aug 14, 2025 | 54.35 | 54.75 | 53.80 | 54.20 | 54.20 | -0.46% | 139,571 |
| Aug 13, 2025 | 55.20 | 55.35 | 53.55 | 54.45 | 54.45 | -1.27% | 193,053 |
| Aug 12, 2025 | 54.70 | 55.30 | 54.55 | 55.15 | 55.15 | 1.01% | 104,331 |
| Aug 11, 2025 | 54.45 | 54.80 | 54.00 | 54.60 | 54.60 | 0.18% | 139,849 |
| Aug 8, 2025 | 54.00 | 54.50 | 53.40 | 54.50 | 54.50 | 0.65% | 167,468 |
| Aug 7, 2025 | 53.70 | 54.80 | 53.70 | 54.15 | 54.15 | 1.50% | 127,109 |
| Aug 6, 2025 | 53.50 | 53.70 | 52.95 | 53.35 | 53.35 | 0.19% | 115,082 |
| Aug 5, 2025 | 52.20 | 53.45 | 52.20 | 53.25 | 53.25 | 2.21% | 131,221 |
| Aug 4, 2025 | 51.90 | 52.90 | 51.80 | 52.10 | 52.10 | 0.97% | 135,237 |
| Aug 1, 2025 | 50.95 | 52.50 | 50.85 | 51.60 | 51.60 | -0.10% | 167,215 |
| Jul 31, 2025 | 51.20 | 51.90 | 50.65 | 51.65 | 51.65 | 0.10% | 246,163 |
| Jul 30, 2025 | 51.90 | 52.45 | 51.30 | 51.60 | 51.60 | -1.05% | 108,615 |
| Jul 29, 2025 | 52.95 | 53.50 | 52.00 | 52.15 | 52.15 | -1.70% | 219,431 |
| Jul 28, 2025 | 55.90 | 56.35 | 53.05 | 53.05 | 53.05 | -3.89% | 185,100 |
| Jul 25, 2025 | 55.50 | 56.00 | 53.85 | 55.20 | 55.20 | -0.90% | 232,938 |
| Jul 24, 2025 | 64.50 | 64.60 | 55.10 | 55.70 | 55.70 | -13.84% | 448,431 |
| Jul 23, 2025 | 64.00 | 64.90 | 63.95 | 64.65 | 64.65 | 2.29% | 163,441 |
| Jul 22, 2025 | 63.80 | 64.00 | 62.60 | 63.20 | 63.20 | -1.02% | 108,812 |
| Jul 21, 2025 | 64.40 | 64.50 | 63.45 | 63.85 | 63.85 | -0.93% | 85,631 |
| Jul 18, 2025 | 63.55 | 65.50 | 63.45 | 64.45 | 64.45 | 2.55% | 133,066 |
| Jul 17, 2025 | 62.15 | 62.85 | 61.60 | 62.85 | 62.85 | 2.11% | 79,574 |
| Jul 16, 2025 | 60.55 | 62.00 | 60.55 | 61.55 | 61.55 | 0.98% | 66,370 |
| Jul 15, 2025 | 61.30 | 62.10 | 60.55 | 60.95 | 60.95 | -0.57% | 97,584 |
| Jul 14, 2025 | 60.10 | 62.90 | 60.05 | 61.30 | 61.30 | 1.07% | 128,470 |
| Jul 11, 2025 | 60.70 | 60.85 | 60.25 | 60.65 | 60.65 | -0.49% | 94,119 |
| Jul 10, 2025 | 60.30 | 60.95 | 60.20 | 60.95 | 60.95 | 1.50% | 110,607 |
| Jul 9, 2025 | 59.60 | 60.40 | 59.35 | 60.05 | 60.05 | 0.76% | 87,903 |
| Jul 8, 2025 | 58.85 | 59.60 | 58.85 | 59.60 | 59.60 | 2.05% | 104,618 |
| Jul 7, 2025 | 59.30 | 59.65 | 58.40 | 58.40 | 58.40 | -1.77% | 149,945 |
| Jul 4, 2025 | 61.05 | 61.10 | 59.40 | 59.45 | 59.45 | -3.49% | 84,199 |
| Jul 3, 2025 | 60.75 | 61.95 | 60.30 | 61.60 | 61.60 | 1.82% | 93,817 |
| Jul 2, 2025 | 60.95 | 61.40 | 60.00 | 60.50 | 60.50 | - | 116,085 |
| Jul 1, 2025 | 60.45 | 61.10 | 59.55 | 60.50 | 60.50 | -0.08% | 117,289 |
| Jun 30, 2025 | 62.30 | 62.50 | 60.55 | 60.55 | 60.55 | -2.42% | 148,954 |
| Jun 27, 2025 | 61.40 | 62.25 | 61.10 | 62.05 | 62.05 | 2.06% | 117,458 |