Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	53.20	54.45	53.20	54.45	54.45	2.16%	-
Dec 4, 2025	53.30	53.30	53.30	53.30	53.30	0.28%	-
Dec 3, 2025	52.95	53.15	52.95	53.15	53.15	0.47%	-
Dec 2, 2025	53.50	53.50	52.90	52.90	52.90	-0.94%	-
Dec 1, 2025	54.35	54.35	53.40	53.40	53.40	-2.20%	-
Nov 28, 2025	54.75	54.75	54.60	54.60	54.60	-0.18%	-
Nov 27, 2025	54.05	54.70	54.05	54.70	54.70	-0.73%	-
Nov 26, 2025	54.40	55.10	54.40	55.10	55.10	1.66%	-
Nov 25, 2025	53.30	54.20	53.30	54.20	54.20	1.59%	-
Nov 24, 2025	53.10	53.35	53.10	53.35	53.35	0.57%	55
Nov 21, 2025	52.75	53.05	52.75	53.05	53.05	0.76%	-
Nov 20, 2025	54.20	54.20	52.65	52.65	52.65	-2.14%	-
Nov 19, 2025	53.45	53.80	53.45	53.80	53.80	0.47%	-
Nov 18, 2025	53.35	53.55	53.35	53.55	53.55	-0.46%	-
Nov 17, 2025	55.20	55.20	53.80	53.80	53.80	-2.54%	-
Nov 14, 2025	56.00	56.00	55.20	55.20	55.20	-1.34%	-
Nov 13, 2025	56.15	56.15	55.95	55.95	55.95	-0.18%	-
Nov 12, 2025	56.10	56.10	56.05	56.05	56.05	0.18%	-
Nov 11, 2025	55.40	55.95	55.40	55.95	55.95	0.90%	-
Nov 10, 2025	55.00	55.45	55.00	55.45	55.45	1.28%	-
Nov 7, 2025	54.95	54.95	54.75	54.75	54.75	-0.36%	-
Nov 6, 2025	56.95	56.95	54.95	54.95	54.95	-5.83%	-
Nov 5, 2025	58.35	58.35	58.35	58.35	58.35	0.60%	-
Nov 4, 2025	58.00	58.00	58.00	58.00	58.00	-0.94%	-
Nov 3, 2025	59.10	59.10	58.55	58.55	58.55	-0.76%	-
Oct 31, 2025	59.35	59.35	59.00	59.00	59.00	-0.84%	-
Oct 30, 2025	60.00	60.00	59.50	59.50	59.50	-0.75%	-
Oct 29, 2025	60.15	60.15	59.95	59.95	59.95	-0.25%	-
Oct 28, 2025	59.90	60.10	59.90	60.10	60.10	0.17%	-
Oct 27, 2025	60.55	60.55	60.00	60.00	60.00	-0.17%	-