Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	48.22	48.46	47.96	48.20	48.20	0.17%	68,991
May 8, 2026	47.86	48.34	47.74	48.12	48.12	-0.41%	67,674
May 7, 2026	49.24	49.60	48.32	48.32	48.32	-0.62%	79,855
May 6, 2026	48.46	49.54	48.06	48.62	48.62	2.14%	126,443
May 5, 2026	47.00	47.72	46.88	47.60	47.60	1.67%	85,016
May 4, 2026	47.00	47.52	46.82	46.82	46.82	0.99%	81,395
Apr 30, 2026	45.76	46.50	45.58	46.36	46.36	0.48%	53,945
Apr 29, 2026	46.34	46.34	45.64	46.14	46.14	-0.26%	65,738
Apr 28, 2026	46.54	46.54	45.80	46.26	46.26	-0.13%	75,504
Apr 27, 2026	46.00	46.54	46.00	46.32	46.32	0.70%	49,554
Apr 24, 2026	46.00	46.50	45.54	46.00	46.00	-0.39%	69,941
Apr 23, 2026	47.00	47.00	45.98	46.18	46.18	-1.45%	79,853
Apr 22, 2026	47.38	47.56	46.52	46.86	46.86	-1.31%	76,559
Apr 21, 2026	47.46	48.02	47.20	47.48	47.48	0.30%	81,520
Apr 20, 2026	47.32	47.50	46.72	47.34	47.34	-1.42%	144,088
Apr 17, 2026	46.58	48.04	46.56	48.02	48.02	3.09%	146,381
Apr 16, 2026	46.54	47.40	46.44	46.58	46.58	0.39%	103,630
Apr 15, 2026	45.48	46.60	45.44	46.40	46.40	2.34%	106,101
Apr 14, 2026	44.78	45.34	44.54	45.34	45.34	1.89%	110,286
Apr 13, 2026	43.44	44.50	43.08	44.50	44.50	2.39%	136,526
Apr 10, 2026	43.00	43.72	42.98	43.46	43.46	1.54%	143,611
Apr 9, 2026	42.00	42.80	42.00	42.80	42.80	0.28%	169,437
Apr 8, 2026	42.50	43.54	42.30	42.68	42.68	3.34%	162,469
Apr 7, 2026	41.82	42.38	40.98	41.30	41.30	-0.19%	105,917
Apr 2, 2026	41.14	41.38	40.14	41.38	41.38	-0.77%	87,024
Apr 1, 2026	41.42	41.80	40.64	41.70	41.70	3.22%	133,616
Mar 31, 2026	39.68	40.40	39.48	40.40	40.40	2.18%	272,620
Mar 30, 2026	38.66	39.54	38.26	39.54	39.54	2.07%	140,699
Mar 27, 2026	39.04	39.10	38.58	38.74	38.74	-0.46%	95,714
Mar 26, 2026	38.94	39.36	38.56	38.92	38.92	-0.87%	144,376
Mar 25, 2026	38.26	39.50	38.26	39.26	39.26	3.92%	141,799
Mar 24, 2026	38.84	39.06	37.54	37.78	37.78	-2.88%	139,842
Mar 23, 2026	38.36	39.72	38.06	38.90	38.90	-0.71%	192,890
Mar 20, 2026	39.98	40.24	38.76	39.18	39.18	-2.00%	1,081,022
Mar 19, 2026	39.86	40.54	39.34	39.98	39.98	-0.40%	175,162
Mar 18, 2026	40.00	40.92	40.00	40.14	40.14	1.11%	195,057
Mar 17, 2026	39.56	40.24	39.36	39.70	39.70	-0.30%	178,427
Mar 16, 2026	41.18	41.18	39.66	39.82	39.82	-4.42%	274,115
Mar 13, 2026	40.44	42.32	40.28	41.66	41.66	2.41%	172,440
Mar 12, 2026	39.74	41.42	39.36	40.68	40.68	2.37%	229,663
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