Eurazeo SE (FRA:EUQ)
59.80
-0.05 (-0.08%)
Last updated: Oct 22, 2025, 8:00 AM CET
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 59.80 | 60.25 | 59.80 | 60.25 | 60.25 | 0.67% | 50 |
| Oct 21, 2025 | 59.60 | 59.85 | 59.60 | 59.85 | 59.85 | 0.34% | 50 |
| Oct 20, 2025 | 58.65 | 59.65 | 58.65 | 59.65 | 59.65 | 1.88% | 50 |
| Oct 17, 2025 | 58.30 | 58.55 | 58.30 | 58.55 | 58.55 | -2.66% | 50 |
| Oct 16, 2025 | 60.25 | 60.25 | 60.15 | 60.15 | 60.15 | -0.08% | 50 |
| Oct 15, 2025 | 61.60 | 61.60 | 60.20 | 60.20 | 60.20 | -1.23% | 50 |
| Oct 14, 2025 | 60.25 | 60.95 | 60.25 | 60.95 | 60.95 | 0.41% | 50 |
| Oct 13, 2025 | 60.85 | 60.85 | 60.70 | 60.70 | 60.70 | 0.75% | 50 |
| Oct 10, 2025 | 61.00 | 61.45 | 60.25 | 60.25 | 60.25 | -0.99% | 50 |
| Oct 9, 2025 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | 1.93% | 50 |
| Oct 8, 2025 | 59.35 | 59.70 | 59.35 | 59.70 | 59.70 | 0.67% | 50 |
| Oct 7, 2025 | 59.20 | 59.30 | 59.20 | 59.30 | 59.30 | 0.08% | - |
| Oct 6, 2025 | 59.45 | 59.45 | 59.25 | 59.25 | 59.25 | -0.17% | - |
| Oct 3, 2025 | 58.10 | 59.35 | 58.10 | 59.35 | 59.35 | 2.24% | 5 |
| Oct 2, 2025 | 57.05 | 58.05 | 57.05 | 58.05 | 58.05 | 1.84% | - |
| Oct 1, 2025 | 55.95 | 57.00 | 55.95 | 57.00 | 57.00 | 1.69% | - |
| Sep 30, 2025 | 56.00 | 56.05 | 56.00 | 56.05 | 56.05 | - | - |
| Sep 29, 2025 | 54.70 | 56.05 | 54.70 | 56.05 | 56.05 | 2.47% | - |
| Sep 26, 2025 | 54.95 | 54.95 | 54.70 | 54.70 | 54.70 | -0.36% | - |
| Sep 25, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | -1.35% | - |
| Sep 24, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.36% | - |
| Sep 23, 2025 | 54.90 | 55.45 | 54.90 | 55.45 | 55.45 | 1.00% | 50 |
| Sep 22, 2025 | 54.40 | 54.90 | 54.40 | 54.90 | 54.90 | 0.92% | 50 |
| Sep 19, 2025 | 54.65 | 54.65 | 54.40 | 54.40 | 54.40 | -0.46% | 50 |
| Sep 18, 2025 | 53.95 | 54.65 | 53.95 | 54.65 | 54.65 | 2.15% | 50 |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.09% | 50 |
| Sep 16, 2025 | 53.80 | 53.80 | 53.45 | 53.45 | 53.45 | -0.37% | 50 |
| Sep 15, 2025 | 54.60 | 54.60 | 53.65 | 53.65 | 53.65 | -1.38% | 50 |
| Sep 12, 2025 | 55.55 | 55.55 | 54.40 | 54.40 | 54.40 | -2.07% | 55 |
| Sep 11, 2025 | 53.75 | 55.55 | 53.75 | 55.55 | 55.55 | 2.21% | 55 |
| Sep 10, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.28% | 55 |
| Sep 9, 2025 | 53.65 | 54.20 | 53.65 | 54.20 | 54.20 | 0.93% | 55 |
| Sep 8, 2025 | 53.85 | 53.85 | 53.70 | 53.70 | 53.70 | -0.74% | 55 |
| Sep 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.28% | 55 |
| Sep 4, 2025 | 54.55 | 54.55 | 53.95 | 53.95 | 53.95 | -0.92% | 55 |
| Sep 3, 2025 | 54.20 | 54.45 | 54.20 | 54.45 | 54.45 | 0.28% | 55 |
| Sep 2, 2025 | 56.00 | 56.00 | 54.30 | 54.30 | 54.30 | -3.21% | 55 |
| Sep 1, 2025 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | 0.45% | 55 |
| Aug 29, 2025 | 56.25 | 56.25 | 55.85 | 55.85 | 55.85 | -0.71% | 55 |
| Aug 28, 2025 | 55.10 | 56.25 | 55.10 | 56.25 | 56.25 | 2.09% | 55 |
| Aug 27, 2025 | 55.30 | 55.30 | 55.10 | 55.10 | 55.10 | -0.27% | 55 |
| Aug 26, 2025 | 54.95 | 55.25 | 54.95 | 55.25 | 55.25 | 1.10% | 55 |
| Aug 25, 2025 | 57.10 | 57.10 | 54.65 | 54.65 | 54.65 | -4.46% | 55 |
| Aug 22, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.60% | 55 |
| Aug 21, 2025 | 55.65 | 56.30 | 55.65 | 56.30 | 56.30 | 0.99% | 55 |
| Aug 20, 2025 | 56.90 | 56.90 | 55.75 | 55.75 | 55.75 | -2.02% | 55 |
| Aug 19, 2025 | 55.80 | 56.90 | 55.80 | 56.90 | 56.90 | 2.06% | 55 |
| Aug 18, 2025 | 55.05 | 55.75 | 55.05 | 55.75 | 55.75 | 1.36% | 55 |
| Aug 15, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.46% | 55 |
| Aug 14, 2025 | 54.30 | 54.75 | 54.30 | 54.75 | 54.75 | 0.64% | 55 |