Eurazeo SE (EPA:RF)
France · Delayed Price · Currency is EUR 45.56
-0.70 (-1.51%)
Sep 29, 2026, 5:35 PM CET
Eurazeo SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 46.50 | 46.50 | 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 |
| 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 |