Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	53.05	53.70	53.05	53.25	53.25	0.47%	60,432
Dec 29, 2025	53.10	53.65	52.90	53.00	53.00	-0.19%	62,498
Dec 24, 2025	52.80	53.15	52.75	53.10	53.10	0.66%	22,956
Dec 23, 2025	53.10	53.55	52.60	52.75	52.75	-0.85%	46,760
Dec 22, 2025	52.40	53.30	52.35	53.20	53.20	1.62%	54,083
Dec 19, 2025	52.30	52.80	52.10	52.35	52.35	-0.38%	328,348
Dec 18, 2025	52.05	52.55	51.80	52.55	52.55	0.96%	146,412
Dec 17, 2025	52.95	53.05	52.05	52.05	52.05	-1.79%	101,877
Dec 16, 2025	52.70	53.30	52.25	53.00	53.00	0.57%	72,955
Dec 15, 2025	53.40	53.90	52.70	52.70	52.70	-1.40%	83,065
Dec 12, 2025	53.90	54.45	53.45	53.45	53.45	-0.47%	65,376
Dec 11, 2025	54.10	54.35	53.65	53.70	53.70	-0.74%	76,687
Dec 10, 2025	54.60	54.65	54.10	54.10	54.10	-0.73%	63,769
Dec 9, 2025	54.10	54.65	54.10	54.50	54.50	0.83%	54,302
Dec 8, 2025	54.70	54.80	54.00	54.05	54.05	-1.01%	63,756
Dec 5, 2025	53.50	54.85	53.15	54.60	54.60	2.63%	71,719
Dec 4, 2025	53.65	54.35	52.65	53.20	53.20	0.19%	109,266
Dec 3, 2025	52.95	53.45	52.70	53.10	53.10	0.47%	73,591
Dec 2, 2025	53.40	53.40	52.35	52.85	52.85	-1.21%	84,142
Dec 1, 2025	54.45	54.45	53.30	53.50	53.50	-2.10%	106,435
Nov 28, 2025	54.65	55.05	54.00	54.65	54.65	-0.27%	71,469
Nov 27, 2025	53.10	55.00	51.05	54.80	54.80	-0.72%	177,094
Nov 26, 2025	54.65	55.40	54.30	55.20	55.20	1.94%	83,433
Nov 25, 2025	53.55	54.15	53.20	54.15	54.15	1.40%	58,353
Nov 24, 2025	53.45	53.70	52.95	53.40	53.40	1.04%	127,395
Nov 21, 2025	52.70	53.20	52.40	52.85	52.85	-1.21%	78,905
Nov 20, 2025	54.35	54.40	53.25	53.50	53.50	-0.37%	84,358
Nov 19, 2025	53.60	54.10	53.40	53.70	53.70	0.19%	73,558
Nov 18, 2025	53.60	53.90	53.15	53.60	53.60	-1.11%	95,781
Nov 17, 2025	55.20	55.20	54.15	54.20	54.20	-2.17%	78,375