Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 51.30
-0.20 (-0.39%)
Last updated: Aug 1, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | -0.39% | - |
| 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% | - |
| Jun 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | 0.25% | - |
| Jun 17, 2025 | 59.20 | 59.20 | 59.05 | 59.05 | - | -0.59% | 20 |
| Jun 16, 2025 | 58.85 | 59.40 | 58.85 | 59.40 | - | 1.37% | - |
| Jun 13, 2025 | 59.60 | 59.60 | 58.60 | 58.60 | - | -3.14% | 20 |
| Jun 12, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | - | -1.87% | - |
| Jun 11, 2025 | 61.80 | 61.80 | 61.65 | 61.65 | - | -0.32% | 20 |
| Jun 10, 2025 | 61.40 | 61.85 | 61.40 | 61.85 | - | 0.57% | 20 |
| Jun 9, 2025 | 61.05 | 61.50 | 61.05 | 61.50 | - | 1.07% | - |
| Jun 6, 2025 | 60.10 | 60.85 | 60.10 | 60.85 | - | 1.50% | 20 |
| Jun 5, 2025 | 60.30 | 60.30 | 59.95 | 59.95 | - | -0.66% | 20 |
| Jun 4, 2025 | 63.25 | 63.25 | 60.35 | 60.35 | - | -1.71% | 20 |
| Jun 3, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | - | -0.16% | - |
| Jun 2, 2025 | 61.10 | 61.50 | 61.10 | 61.50 | - | 0.16% | - |
| May 30, 2025 | 61.15 | 61.40 | 61.15 | 61.40 | - | 0.74% | 20 |
| May 29, 2025 | 61.95 | 61.95 | 60.95 | 60.95 | - | -0.41% | 20 |
| May 28, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | - | -0.89% | - |
| May 27, 2025 | 61.45 | 61.75 | 61.45 | 61.75 | - | 0.73% | - |
| May 26, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | - | -2.93% | - |