Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.15	50.65	48.76	49.38	49.38	-2.22%	90,810
Nov 5, 2026	52.55	53.00	49.70	50.50	50.50	-3.07%	104,194
Nov 4, 2026	51.00	52.40	50.75	52.10	52.10	2.66%	118,835
Nov 3, 2026	50.65	51.25	50.10	50.75	50.75	-0.20%	64,937
Nov 2, 2026	49.50	50.90	49.48	50.85	50.85	2.77%	67,395
Oct 30, 2026	48.98	49.48	48.78	49.48	49.48	0.98%	40,074
Oct 29, 2026	48.36	49.24	48.36	49.00	49.00	1.37%	44,601
Oct 28, 2026	48.00	48.76	47.94	48.34	48.34	-0.12%	70,236
Oct 27, 2026	47.90	48.54	47.36	48.40	48.40	0.83%	56,231
Oct 26, 2026	47.00	48.40	47.00	48.00	48.00	2.56%	83,941
Oct 23, 2026	47.14	47.20	46.34	46.80	46.80	-	61,262
Oct 22, 2026	46.26	47.02	46.08	46.80	46.80	0.09%	89,350
Oct 21, 2026	45.62	46.76	45.34	46.76	46.76	2.95%	57,573
Oct 20, 2026	45.24	45.68	44.72	45.42	45.42	-0.35%	50,890
Oct 19, 2026	44.94	45.58	44.88	45.58	45.58	0.57%	51,910
Oct 16, 2026	45.20	46.08	45.20	45.32	45.32	0.80%	57,504
Oct 15, 2026	45.12	45.52	44.52	44.96	44.96	-0.75%	50,191
Oct 14, 2026	45.60	46.20	45.30	45.30	45.30	-0.44%	61,462
Oct 13, 2026	45.70	46.20	45.26	45.50	45.50	-0.39%	67,863
Oct 12, 2026	45.96	46.48	45.56	45.68	45.68	-0.35%	75,034
Oct 9, 2026	45.60	46.24	45.46	45.84	45.84	1.64%	44,863
Oct 8, 2026	44.98	45.30	44.58	45.10	45.10	-0.70%	66,268
Oct 7, 2026	45.30	46.36	45.12	45.42	45.42	-0.48%	49,288
Oct 6, 2026	45.06	45.64	44.80	45.64	45.64	2.15%	62,458
Oct 5, 2026	44.80	45.02	44.56	44.68	44.68	-0.27%	69,180
Oct 2, 2026	44.80	45.88	44.42	44.80	44.80	0.63%	90,943
Oct 1, 2026	45.16	45.52	44.34	44.52	44.52	-2.45%	86,945
Sep 30, 2026	45.70	46.36	45.38	45.64	45.64	0.18%	118,656
Sep 29, 2026	46.50	46.50	45.56	45.56	45.56	-1.51%	67,855
Sep 28, 2026	46.78	47.00	46.26	46.26	46.26	-0.56%	73,412
Sep 25, 2026	46.68	47.12	46.28	46.52	46.52	0.04%	49,535
Sep 24, 2026	47.50	47.50	46.26	46.50	46.50	-2.19%	77,190
Sep 23, 2026	48.48	48.74	47.54	47.54	47.54	-0.83%	80,792
Sep 22, 2026	47.64	48.48	47.20	47.94	47.94	1.65%	80,597
Sep 21, 2026	47.00	47.44	46.60	47.16	47.16	1.59%	62,802
Sep 18, 2026	46.54	46.85	46.20	46.42	46.42	-0.85%	204,073
Sep 17, 2026	46.56	46.82	46.24	46.82	46.82	0.43%	45,284
Sep 16, 2026	46.54	46.98	46.18	46.62	46.62	0.73%	41,246
Sep 15, 2026	46.76	46.88	45.82	46.28	46.28	-1.45%	60,768
Sep 14, 2026	47.40	47.58	46.64	46.96	46.96	-1.43%	58,790
Sep 11, 2026	48.18	48.22	47.28	47.64	47.64	-0.71%	51,093
Sep 10, 2026	48.60	48.98	47.88	47.98	47.98	-1.28%	53,106
Sep 9, 2026	49.06	49.58	48.54	48.60	48.60	-1.90%	41,989
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