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