Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	49.06	49.58	48.76	48.80	-	-1.49%	15,844
Sep 8, 2026	48.70	49.54	48.30	49.54	49.54	1.72%	58,421
Sep 7, 2026	49.06	49.06	48.66	48.70	48.70	-1.10%	45,511
Sep 4, 2026	49.44	49.66	48.88	49.24	49.24	-0.49%	39,026
Sep 3, 2026	49.06	49.70	49.06	49.48	49.48	1.19%	38,193
Sep 2, 2026	49.30	49.38	48.48	48.90	48.90	-1.25%	68,739
Sep 1, 2026	50.25	50.25	49.04	49.52	49.52	-1.45%	79,156
Aug 31, 2026	51.35	51.50	50.25	50.25	50.25	-2.43%	73,343
Aug 28, 2026	50.90	51.70	50.90	51.50	51.50	1.28%	59,207
Aug 27, 2026	50.95	51.20	50.55	50.85	50.85	-0.20%	55,225
Aug 26, 2026	50.45	51.20	50.35	50.95	50.95	0.79%	44,757
Aug 25, 2026	50.20	50.65	50.00	50.55	50.55	1.00%	43,973
Aug 24, 2026	49.64	50.15	49.24	50.05	50.05	0.42%	58,103
Aug 21, 2026	49.34	50.00	48.96	49.84	49.84	1.34%	58,965
Aug 20, 2026	50.20	50.20	49.18	49.18	49.18	-2.23%	71,042
Aug 19, 2026	50.45	50.75	49.40	50.30	50.30	-0.10%	76,453
Aug 18, 2026	50.80	52.00	50.35	50.35	50.35	-0.40%	59,637
Aug 17, 2026	51.75	51.85	50.55	50.55	50.55	-2.32%	45,533
Aug 14, 2026	51.80	52.65	51.55	51.75	51.75	0.39%	81,488
Aug 13, 2026	52.30	52.40	51.50	51.55	51.55	-0.39%	72,593
Aug 12, 2026	53.15	53.60	51.75	51.75	51.75	-3.09%	75,789
Aug 11, 2026	52.85	53.55	52.30	53.40	53.40	0.95%	100,769
Aug 10, 2026	53.35	53.40	52.50	52.90	52.90	-1.12%	159,853
Aug 7, 2026	52.50	53.50	52.35	53.50	53.50	1.71%	202,113
Aug 6, 2026	52.40	52.80	52.05	52.60	52.60	1.54%	164,654
Aug 5, 2026	51.00	52.40	51.00	51.80	51.80	2.27%	187,870
Aug 4, 2026	49.80	50.65	49.28	50.65	50.65	2.12%	92,600
Aug 3, 2026	47.60	50.15	47.60	49.60	49.60	4.64%	165,737
Jul 31, 2026	46.90	47.70	46.71	47.40	47.40	2.11%	113,775
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