Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 55.30
+0.05 (0.09%)
Last updated: Aug 27, 2025, 8:00 AM CET
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | 0.09% | - |
| Aug 26, 2025 | 54.95 | 55.25 | 54.95 | 55.25 | - | 1.10% | - |
| Aug 25, 2025 | 57.10 | 57.10 | 54.65 | 54.65 | - | -4.46% | - |
| Aug 22, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | - | 1.60% | 55 |
| Aug 21, 2025 | 55.65 | 56.30 | 55.65 | 56.30 | - | 0.99% | 55 |
| Aug 20, 2025 | 56.90 | 56.90 | 55.75 | 55.75 | - | -2.02% | 55 |
| Aug 19, 2025 | 55.80 | 56.90 | 55.80 | 56.90 | - | 2.06% | - |
| Aug 18, 2025 | 55.05 | 55.75 | 55.05 | 55.75 | - | 1.36% | 55 |
| Aug 15, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | - | 0.46% | 55 |
| Aug 14, 2025 | 54.30 | 54.75 | 54.30 | 54.75 | - | 0.64% | 55 |
| Aug 13, 2025 | 55.30 | 55.30 | 54.40 | 54.40 | - | -1.45% | 55 |
| Aug 12, 2025 | 54.75 | 55.20 | 54.75 | 55.20 | - | 1.19% | 55 |
| Aug 11, 2025 | 54.65 | 54.65 | 54.55 | 54.55 | - | 0.09% | 55 |
| Aug 8, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | - | 0.83% | 55 |
| Aug 7, 2025 | 53.50 | 54.85 | 53.50 | 54.05 | - | 1.60% | 55 |
| Aug 6, 2025 | 53.50 | 53.50 | 53.20 | 53.20 | - | 0.09% | 15 |
| Aug 5, 2025 | 52.10 | 53.15 | 52.10 | 53.15 | - | 2.31% | 15 |
| Aug 4, 2025 | 51.75 | 51.95 | 51.75 | 51.95 | - | 1.27% | 15 |
| Aug 1, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | -0.39% | 15 |
| Jul 31, 2025 | 51.75 | 51.75 | 51.50 | 51.50 | - | 0.10% | - |
| Jul 30, 2025 | 52.10 | 52.10 | 51.45 | 51.45 | - | -1.15% | 15 |
| Jul 29, 2025 | 53.30 | 53.30 | 52.05 | 52.05 | - | -1.89% | 15 |
| Jul 28, 2025 | 55.95 | 55.95 | 53.05 | 53.05 | - | -4.07% | 15 |
| Jul 25, 2025 | 55.00 | 55.30 | 54.55 | 55.30 | - | -0.36% | 15 |
| Jul 24, 2025 | 65.40 | 65.40 | 55.50 | 55.50 | - | -15.01% | - |
| Jul 23, 2025 | 63.85 | 65.30 | 63.85 | 65.30 | - | 3.32% | 15 |
| Jul 22, 2025 | 63.45 | 63.45 | 62.95 | 63.20 | - | -0.47% | - |
| Jul 21, 2025 | 64.15 | 64.15 | 63.50 | 63.50 | - | 0.79% | 15 |
| Jul 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.16% | 15 |
| Jul 17, 2025 | 62.20 | 62.90 | 62.20 | 62.90 | - | 1.45% | 15 |
| Jul 16, 2025 | 60.70 | 62.15 | 60.70 | 62.00 | - | 1.81% | 15 |
| Jul 15, 2025 | 61.45 | 61.45 | 60.90 | 60.90 | - | -0.57% | 34 |
| Jul 14, 2025 | 60.20 | 61.25 | 60.20 | 61.25 | - | 0.82% | 34 |
| Jul 11, 2025 | 60.70 | 60.75 | 60.70 | 60.75 | - | -0.33% | 34 |
| Jul 10, 2025 | 60.05 | 60.95 | 60.05 | 60.95 | - | 2.27% | 34 |
| Jul 9, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | - | - | - |
| Jul 8, 2025 | 58.30 | 59.60 | 58.30 | 59.60 | - | 2.58% | 34 |
| Jul 7, 2025 | 59.70 | 59.70 | 58.10 | 58.10 | - | -1.69% | 34 |
| Jul 4, 2025 | 61.20 | 61.20 | 59.10 | 59.10 | - | -3.67% | 20 |
| Jul 3, 2025 | 60.45 | 61.35 | 60.45 | 61.35 | - | 1.66% | - |
| Jul 2, 2025 | 60.80 | 60.80 | 60.35 | 60.35 | - | -0.25% | - |
| Jul 1, 2025 | 60.55 | 60.55 | 60.50 | 60.50 | - | -2.81% | - |
| Jun 30, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | - | 0.57% | - |
| Jun 27, 2025 | 61.00 | 61.90 | 61.00 | 61.90 | - | 1.73% | 20 |
| Jun 26, 2025 | 62.60 | 62.60 | 60.85 | 60.85 | - | -3.57% | - |
| Jun 25, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | - | - | 20 |
| Jun 24, 2025 | 61.50 | 63.10 | 61.50 | 63.10 | - | 4.64% | 20 |
| Jun 23, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | -0.25% | 20 |
| Jun 20, 2025 | 59.55 | 60.45 | 59.55 | 60.45 | - | 2.28% | 20 |
| Jun 19, 2025 | 58.75 | 59.10 | 58.75 | 59.10 | - | -0.17% | - |