Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.40	44.94	39.22	39.74	39.74	-11.61%	568,539
Mar 10, 2026	45.70	45.82	44.30	44.96	44.96	0.36%	165,898
Mar 9, 2026	44.56	45.06	44.00	44.80	44.80	-1.80%	126,965
Mar 6, 2026	46.12	46.34	45.24	45.62	45.62	-1.00%	103,143
Mar 5, 2026	46.80	47.40	46.00	46.08	46.08	-2.08%	116,142
Mar 4, 2026	46.08	47.06	45.54	47.06	47.06	2.04%	93,677
Mar 3, 2026	47.00	47.00	45.32	46.12	46.12	-3.07%	141,210
Mar 2, 2026	48.30	48.52	47.58	47.58	47.58	-4.50%	139,024
Feb 27, 2026	49.40	49.82	48.70	49.82	49.82	0.73%	210,600
Feb 26, 2026	48.62	49.56	47.90	49.46	49.46	1.98%	111,535
Feb 25, 2026	48.20	48.76	48.18	48.50	48.50	0.96%	57,961
Feb 24, 2026	48.20	48.58	47.90	48.04	48.04	-0.33%	93,995
Feb 23, 2026	49.40	49.92	48.10	48.20	48.20	-3.02%	123,309
Feb 20, 2026	49.38	50.15	49.28	49.70	49.70	1.47%	70,934
Feb 19, 2026	50.25	50.45	48.98	48.98	48.98	-2.82%	89,748
Feb 18, 2026	49.62	50.65	49.22	50.40	50.40	1.53%	80,498
Feb 17, 2026	48.68	49.64	48.50	49.64	49.64	1.80%	133,531
Feb 16, 2026	49.52	49.84	48.40	48.76	48.76	-1.14%	115,955
Feb 13, 2026	49.58	49.83	49.16	49.32	49.32	-0.36%	95,809
Feb 12, 2026	50.30	50.65	49.46	49.50	49.50	-0.88%	77,751
Feb 11, 2026	51.15	51.15	49.94	49.94	49.94	-2.75%	118,050
Feb 10, 2026	50.30	51.50	50.05	51.35	51.35	2.70%	96,277
Feb 9, 2026	49.50	50.10	49.50	50.00	50.00	1.50%	71,306
Feb 6, 2026	48.80	49.54	48.16	49.26	49.26	0.24%	115,501
Feb 5, 2026	50.00	50.20	48.54	49.14	49.14	-1.72%	128,292
Feb 4, 2026	50.20	50.55	49.50	50.00	50.00	-0.30%	140,464
Feb 3, 2026	51.55	51.60	50.15	50.15	50.15	-2.34%	94,081
Feb 2, 2026	50.35	51.65	49.96	51.35	51.35	1.38%	85,079
Jan 30, 2026	51.00	51.00	50.50	50.65	50.65	-0.78%	107,680
Jan 29, 2026	51.40	52.25	51.05	51.05	51.05	0.10%	86,652
Jan 28, 2026	50.55	51.35	50.25	51.00	51.00	0.99%	78,233
Jan 27, 2026	50.50	50.85	50.40	50.50	50.50	0.20%	74,611
Jan 26, 2026	50.35	50.65	49.96	50.40	50.40	0.10%	85,675
Jan 23, 2026	50.10	50.80	49.92	50.35	50.35	-0.10%	46,390
Jan 22, 2026	50.55	50.80	50.00	50.40	50.40	1.82%	98,522
Jan 21, 2026	49.04	49.80	48.64	49.50	49.50	0.81%	65,543
Jan 20, 2026	50.00	50.25	48.94	49.10	49.10	-2.48%	97,868
Jan 19, 2026	52.00	52.25	50.15	50.35	50.35	-5.09%	138,506
Jan 16, 2026	53.20	53.45	52.60	53.05	53.05	-0.28%	122,549
Jan 15, 2026	52.75	53.40	52.25	53.20	53.20	1.14%	68,000
Jan 14, 2026	52.40	52.70	51.55	52.60	52.60	0.19%	133,023
Jan 13, 2026	52.80	53.50	52.50	52.50	52.50	-0.28%	56,862
Jan 12, 2026	52.50	52.70	52.05	52.65	52.65	0.29%	58,388
Jan 9, 2026	51.80	52.60	51.50	52.50	52.50	1.65%	81,764
Jan 8, 2026	51.85	51.90	50.65	51.65	51.65	-0.67%	92,849
Jan 7, 2026	52.80	52.80	51.70	52.00	52.00	-1.05%	96,160
Jan 6, 2026	53.25	53.30	52.20	52.55	52.55	-1.22%	79,697
Jan 5, 2026	52.50	53.20	51.65	53.20	53.20	2.01%	109,053
Jan 2, 2026	53.25	53.80	51.75	52.15	52.15	-2.16%	89,614
Dec 31, 2025	53.25	53.45	52.95	53.30	53.30	0.09%	28,382