Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.96	49.58	48.96	49.58	49.58	1.43%	-
Feb 19, 2026	50.30	50.30	48.88	48.88	48.88	-2.63%	-
Feb 18, 2026	49.66	50.20	49.66	50.20	50.20	1.21%	-
Feb 17, 2026	48.54	49.60	48.54	49.60	49.60	1.81%	-
Feb 16, 2026	49.30	49.30	48.72	48.72	48.72	-1.18%	-
Feb 13, 2026	49.44	49.44	49.30	49.30	49.30	-0.20%	-
Feb 12, 2026	50.20	50.20	49.40	49.40	49.40	-1.59%	-
Feb 11, 2026	51.30	51.30	50.20	50.20	50.20	-2.05%	-
Feb 10, 2026	49.86	51.25	49.86	51.25	51.25	2.71%	-
Feb 9, 2026	49.36	49.90	49.36	49.90	49.90	1.34%	-
Feb 6, 2026	48.96	49.24	48.96	49.24	49.24	0.65%	-
Feb 5, 2026	49.94	49.94	48.92	48.92	48.92	-1.92%	-
Feb 4, 2026	50.05	50.05	49.88	49.88	49.88	0.16%	-
Feb 3, 2026	51.60	51.60	49.80	49.80	49.80	-3.02%	-
Feb 2, 2026	50.10	51.35	50.10	51.35	51.35	1.68%	-
Jan 30, 2026	51.15	51.15	50.50	50.50	50.50	-1.66%	-
Jan 29, 2026	51.15	51.35	51.15	51.35	51.35	0.69%	-
Jan 28, 2026	50.70	51.00	50.70	51.00	51.00	1.39%	-
Jan 27, 2026	50.60	50.60	50.30	50.30	50.30	-0.20%	22
Jan 26, 2026	50.20	50.40	50.20	50.40	50.40	0.30%	-
Jan 23, 2026	50.20	50.25	50.20	50.25	50.25	-	-
Jan 22, 2026	49.88	50.25	49.88	50.25	50.25	0.54%	-
Jan 21, 2026	48.94	49.98	48.94	49.98	49.98	2.54%	-
Jan 20, 2026	50.10	50.10	48.74	48.74	48.74	-3.00%	-
Jan 19, 2026	52.10	52.10	50.25	50.25	50.25	-5.19%	-
Jan 16, 2026	53.10	53.10	53.00	53.00	53.00	0.19%	-
Jan 15, 2026	52.90	52.90	52.90	52.90	52.90	0.76%	-
Jan 14, 2026	52.40	52.50	52.40	52.50	52.50	0.29%	-
Jan 13, 2026	52.65	52.65	52.35	52.35	52.35	-0.57%	-
Jan 12, 2026	52.65	52.65	52.65	52.65	52.65	0.38%	-
Jan 9, 2026	51.75	52.45	51.75	52.45	52.45	1.45%	-
Jan 8, 2026	51.75	51.75	51.70	51.70	51.70	-0.29%	-
Jan 7, 2026	52.50	52.50	51.85	51.85	51.85	-1.24%	-
Jan 6, 2026	53.10	53.10	52.50	52.50	52.50	-1.04%	-
Jan 5, 2026	52.40	53.05	52.40	53.05	53.05	1.82%	-
Jan 2, 2026	53.20	53.20	52.10	52.10	52.10	-2.34%	-
Dec 30, 2025	52.95	53.35	52.95	53.35	53.35	0.85%	-
Dec 29, 2025	53.00	53.00	52.90	52.90	52.90	0.57%	-
Dec 23, 2025	53.15	53.15	52.60	52.60	52.60	-1.03%	-
Dec 22, 2025	52.25	53.15	52.25	53.15	53.15	1.82%	-
Dec 19, 2025	52.35	52.35	52.20	52.20	52.20	-0.29%	-
Dec 18, 2025	52.00	52.35	52.00	52.35	52.35	0.87%	-
Dec 17, 2025	53.00	53.00	51.90	51.90	51.90	-2.17%	-
Dec 16, 2025	52.40	53.05	52.40	53.05	53.05	0.95%	-
Dec 15, 2025	53.60	53.60	52.55	52.55	52.55	-1.59%	-
Dec 12, 2025	53.85	53.85	53.40	53.40	53.40	-0.65%	-
Dec 11, 2025	53.90	53.90	53.75	53.75	53.75	-1.01%	-
Dec 10, 2025	54.15	54.30	54.15	54.30	54.30	-	-
Dec 9, 2025	54.05	54.30	54.05	54.30	54.30	0.84%	-
Dec 8, 2025	54.45	54.45	53.85	53.85	53.85	-1.10%	-