Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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