Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	46.30	47.06	45.88	46.42	46.42	0.48%	74,714
Jul 29, 2026	46.64	47.28	46.20	46.20	46.20	0.26%	226,779
Jul 28, 2026	46.70	47.04	45.06	46.08	46.08	-0.78%	80,989
Jul 27, 2026	48.22	48.38	46.34	46.44	46.44	-2.60%	98,203
Jul 24, 2026	45.42	48.08	45.42	47.68	47.68	5.91%	170,680
Jul 23, 2026	43.34	46.44	43.34	45.02	45.02	3.02%	136,206
Jul 22, 2026	43.70	44.16	43.42	43.70	43.70	-	51,818
Jul 21, 2026	43.84	43.98	43.44	43.70	43.70	-0.46%	73,273
Jul 20, 2026	43.60	44.24	43.48	43.90	43.90	0.78%	53,059
Jul 17, 2026	43.40	44.12	43.40	43.56	43.56	-0.55%	79,470
Jul 16, 2026	43.40	43.80	43.00	43.80	43.80	1.30%	71,971
Jul 15, 2026	42.92	43.64	42.52	43.24	43.24	0.75%	68,780
Jul 14, 2026	42.48	43.30	41.90	42.92	42.92	1.13%	88,133
Jul 13, 2026	41.10	42.44	41.02	42.44	42.44	3.41%	96,676
Jul 10, 2026	41.00	41.52	40.78	41.04	41.04	0.29%	53,459
Jul 9, 2026	40.90	41.28	40.78	40.92	40.92	0.24%	119,853
Jul 8, 2026	41.30	41.50	39.98	40.82	40.82	-1.97%	116,865
Jul 7, 2026	42.10	42.14	41.22	41.64	41.64	-0.76%	75,586
Jul 6, 2026	41.68	42.06	41.34	41.96	41.96	0.82%	105,422
Jul 3, 2026	41.00	41.80	40.88	41.62	41.62	1.86%	108,189
Jul 2, 2026	40.78	41.50	40.44	40.86	40.86	-0.44%	163,005
Jul 1, 2026	40.00	41.04	39.84	41.04	41.04	2.60%	148,408
Jun 30, 2026	40.08	40.32	39.92	40.00	40.00	0.20%	87,820
Jun 29, 2026	40.20	40.58	39.92	39.92	39.92	-1.19%	64,171
Jun 26, 2026	39.98	40.40	39.30	40.40	40.40	0.25%	88,179
Jun 25, 2026	40.80	40.92	40.26	40.30	40.30	-1.32%	76,741
Jun 24, 2026	42.00	42.00	40.84	40.84	40.84	-2.81%	108,240
Jun 23, 2026	42.40	42.72	42.02	42.02	42.02	-2.05%	58,476
Jun 22, 2026	43.00	43.16	42.56	42.90	42.90	0.14%	55,249
Jun 19, 2026	43.68	43.78	42.24	42.84	42.84	-2.50%	263,340
Jun 18, 2026	43.76	44.02	43.00	43.94	43.94	0.50%	84,014
Jun 17, 2026	44.38	44.50	43.72	43.72	43.72	-1.04%	126,499
Jun 16, 2026	43.24	44.40	43.24	44.18	44.18	2.32%	91,062
Jun 15, 2026	43.30	43.94	43.02	43.18	43.18	1.65%	134,018
Jun 12, 2026	42.50	43.00	42.26	42.48	42.48	1.34%	99,992
Jun 11, 2026	42.34	42.64	41.92	41.92	41.92	-1.32%	112,319
Jun 10, 2026	42.92	43.00	42.07	42.48	42.48	-0.56%	100,831
Jun 9, 2026	43.26	43.78	42.72	42.72	42.72	-1.57%	104,858
Jun 8, 2026	42.98	43.44	42.60	43.40	43.40	-0.28%	79,191
Jun 5, 2026	44.58	44.70	43.44	43.52	43.52	-2.33%	135,768
Jun 4, 2026	44.54	44.56	43.18	44.56	44.56	-0.67%	162,657
Jun 3, 2026	47.02	47.02	44.80	44.86	44.86	-4.96%	155,982
Jun 2, 2026	46.60	47.78	46.60	47.20	47.20	2.03%	122,771
Jun 1, 2026	46.60	46.94	45.88	46.26	46.26	-0.52%	70,437
May 29, 2026	46.52	46.92	46.40	46.50	46.50	-	125,437
May 28, 2026	46.02	46.66	46.02	46.50	46.50	0.52%	54,954
May 27, 2026	46.30	47.34	46.26	46.26	46.26	-0.09%	73,825
May 26, 2026	46.50	46.68	46.08	46.30	46.30	-0.52%	66,300
May 25, 2026	46.06	46.90	46.06	46.54	46.54	1.48%	91,386
May 22, 2026	45.58	46.18	45.58	45.86	45.86	1.60%	101,291