Eurazeo SE (EPA:RF)
France · Delayed Price · Currency is EUR 54.50
+0.35 (0.65%)
Aug 8, 2025, 5:37 PM CET
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 62.50 | 62.80 | 60.65 | 60.80 | 60.80 | -2.64% | 117,375 |
| Jun 25, 2025 | 63.15 | 63.70 | 62.45 | 62.45 | 62.45 | -0.87% | 132,948 |
| Jun 24, 2025 | 61.50 | 63.10 | 61.50 | 63.00 | 63.00 | 4.22% | 131,506 |
| Jun 23, 2025 | 60.15 | 60.90 | 60.00 | 60.45 | 60.45 | -0.33% | 80,299 |
| Jun 20, 2025 | 59.75 | 60.65 | 59.65 | 60.65 | 60.65 | 2.54% | 489,995 |
| Jun 19, 2025 | 59.25 | 59.75 | 58.95 | 59.15 | 59.15 | -1.17% | 59,267 |
| Jun 18, 2025 | 59.15 | 59.85 | 58.90 | 59.85 | 59.85 | 0.84% | 104,303 |
| Jun 17, 2025 | 59.15 | 59.60 | 58.70 | 59.35 | 59.35 | -0.59% | 120,035 |
| Jun 16, 2025 | 58.95 | 60.10 | 58.90 | 59.70 | 59.70 | 1.27% | 80,019 |
| Jun 13, 2025 | 59.35 | 59.95 | 58.50 | 58.95 | 58.95 | -2.72% | 90,281 |
| Jun 12, 2025 | 60.95 | 61.40 | 60.50 | 60.60 | 60.60 | -1.62% | 123,725 |
| Jun 11, 2025 | 61.90 | 62.70 | 61.55 | 61.60 | 61.60 | -0.56% | 78,024 |
| Jun 10, 2025 | 61.40 | 62.45 | 61.40 | 61.95 | 61.95 | 0.65% | 95,151 |
| Jun 9, 2025 | 60.90 | 61.70 | 60.90 | 61.55 | 61.55 | 0.90% | 85,582 |
| Jun 6, 2025 | 59.95 | 61.15 | 59.85 | 61.00 | 61.00 | 1.24% | 86,256 |
| Jun 5, 2025 | 60.60 | 61.30 | 59.80 | 60.25 | 60.25 | -0.25% | 88,070 |
| Jun 4, 2025 | 62.85 | 62.90 | 60.40 | 60.40 | 60.40 | -4.13% | 181,066 |
| Jun 3, 2025 | 61.55 | 63.05 | 61.55 | 63.00 | 63.00 | 2.86% | 107,549 |
| Jun 2, 2025 | 61.05 | 61.40 | 60.55 | 61.25 | 61.25 | -0.49% | 113,210 |