Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	45.32	45.84	45.14	45.14	45.14	-0.49%	59,629
May 20, 2026	44.42	45.66	44.06	45.36	45.36	1.80%	104,898
May 19, 2026	45.16	45.76	44.54	44.56	44.56	-1.02%	87,473
May 18, 2026	44.08	45.22	43.88	45.02	45.02	0.49%	116,120
May 15, 2026	47.98	48.38	47.42	47.72	44.80	-1.00%	141,856
May 14, 2026	48.40	48.70	47.66	48.20	45.25	0.63%	105,529
May 13, 2026	48.70	48.78	47.56	47.90	44.97	1.91%	132,302
May 12, 2026	48.00	48.00	47.00	47.00	44.12	-2.49%	82,109
May 11, 2026	48.22	48.46	47.96	48.20	45.25	0.17%	68,991
May 8, 2026	47.86	48.34	47.74	48.12	45.18	-0.41%	67,674
May 7, 2026	49.24	49.60	48.32	48.32	45.36	-0.62%	79,855
May 6, 2026	48.46	49.54	48.06	48.62	45.64	2.14%	126,443
May 5, 2026	47.00	47.72	46.88	47.60	44.69	1.67%	85,016
May 4, 2026	47.00	47.52	46.82	46.82	43.96	0.99%	81,395
Apr 30, 2026	45.76	46.50	45.58	46.36	43.52	0.48%	53,945
Apr 29, 2026	46.34	46.34	45.64	46.14	43.32	-0.26%	65,738
Apr 28, 2026	46.54	46.54	45.80	46.26	43.43	-0.13%	75,504
Apr 27, 2026	46.00	46.54	46.00	46.32	43.49	0.70%	49,554
Apr 24, 2026	46.00	46.50	45.54	46.00	43.19	-0.39%	69,941
Apr 23, 2026	47.00	47.00	45.98	46.18	43.35	-1.45%	79,853
Apr 22, 2026	47.38	47.56	46.52	46.86	43.99	-1.31%	76,559
Apr 21, 2026	47.46	48.02	47.20	47.48	44.57	0.30%	81,520
Apr 20, 2026	47.32	47.50	46.72	47.34	44.44	-1.42%	144,088
Apr 17, 2026	46.58	48.04	46.56	48.02	45.08	3.09%	146,381
Apr 16, 2026	46.54	47.40	46.44	46.58	43.73	0.39%	103,630
Apr 15, 2026	45.48	46.60	45.44	46.40	43.56	2.34%	106,101
Apr 14, 2026	44.78	45.34	44.54	45.34	42.57	1.89%	110,286
Apr 13, 2026	43.44	44.50	43.08	44.50	41.78	2.39%	136,526
Apr 10, 2026	43.00	43.72	42.98	43.46	40.80	1.54%	143,611
Apr 9, 2026	42.00	42.80	42.00	42.80	40.18	0.28%	169,437
Apr 8, 2026	42.50	43.54	42.30	42.68	40.07	3.34%	162,469
Apr 7, 2026	41.82	42.38	40.98	41.30	38.77	-0.19%	105,917
Apr 2, 2026	41.14	41.38	40.14	41.38	38.85	-0.77%	87,024
Apr 1, 2026	41.42	41.80	40.64	41.70	39.15	3.22%	133,616
Mar 31, 2026	39.68	40.40	39.48	40.40	37.93	2.18%	272,620
Mar 30, 2026	38.66	39.54	38.26	39.54	37.12	2.07%	140,699
Mar 27, 2026	39.04	39.10	38.58	38.74	36.37	-0.46%	95,714
Mar 26, 2026	38.94	39.36	38.56	38.92	36.54	-0.87%	144,376
Mar 25, 2026	38.26	39.50	38.26	39.26	36.86	3.92%	141,799
Mar 24, 2026	38.84	39.06	37.54	37.78	35.47	-2.88%	139,842
Mar 23, 2026	38.36	39.72	38.06	38.90	36.52	-0.71%	192,890
Mar 20, 2026	39.98	40.24	38.76	39.18	36.78	-2.00%	1,081,022
Mar 19, 2026	39.86	40.54	39.34	39.98	37.53	-0.40%	175,162
Mar 18, 2026	40.00	40.92	40.00	40.14	37.68	1.11%	195,057