Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 54.35
-0.25 (-0.46%)
At close: Dec 1, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | 0.08% | - |
| Oct 23, 2025 | 60.40 | 60.40 | 60.05 | 60.05 | 60.05 | -0.33% | - |
| Oct 22, 2025 | 59.80 | 60.25 | 59.80 | 60.25 | 60.25 | 0.67% | - |
| Oct 21, 2025 | 59.60 | 59.85 | 59.60 | 59.85 | 59.85 | 0.34% | - |
| Oct 20, 2025 | 58.65 | 59.65 | 58.65 | 59.65 | 59.65 | 1.88% | - |
| Oct 17, 2025 | 58.30 | 58.55 | 58.30 | 58.55 | 58.55 | -2.66% | - |
| Oct 16, 2025 | 60.25 | 60.25 | 60.15 | 60.15 | 60.15 | -0.08% | - |
| Oct 15, 2025 | 61.60 | 61.60 | 60.20 | 60.20 | 60.20 | -1.23% | - |
| Oct 14, 2025 | 60.25 | 60.95 | 60.25 | 60.95 | 60.95 | 0.41% | - |
| Oct 13, 2025 | 60.85 | 60.85 | 60.70 | 60.70 | 60.70 | 0.75% | - |
| Oct 10, 2025 | 61.00 | 61.45 | 60.25 | 60.25 | 60.25 | -0.99% | - |
| Oct 9, 2025 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | 1.93% | - |
| Oct 8, 2025 | 59.35 | 59.70 | 59.35 | 59.70 | 59.70 | 0.67% | - |
| 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% | - |
| 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% | - |