Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 54.70
-0.20 (-0.36%)
At close: Sep 26, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 54.40 | 54.90 | 54.40 | 54.90 | 54.90 | 0.92% | - |
| Sep 19, 2025 | 54.65 | 54.65 | 54.40 | 54.40 | 54.40 | -0.46% | - |
| Sep 18, 2025 | 53.95 | 54.65 | 53.95 | 54.65 | 54.65 | 2.15% | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.09% | - |
| Sep 16, 2025 | 53.80 | 53.80 | 53.45 | 53.45 | 53.45 | -0.37% | - |
| Sep 15, 2025 | 54.60 | 54.60 | 53.65 | 53.65 | 53.65 | -1.38% | 50 |
| Sep 12, 2025 | 55.55 | 55.55 | 54.40 | 54.40 | 54.40 | -2.07% | - |
| Sep 11, 2025 | 53.75 | 55.55 | 53.75 | 55.55 | 55.55 | 2.21% | - |
| Sep 10, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.28% | - |
| Sep 9, 2025 | 53.65 | 54.20 | 53.65 | 54.20 | 54.20 | 0.93% | - |
| Sep 8, 2025 | 53.85 | 53.85 | 53.70 | 53.70 | 53.70 | -0.74% | - |
| Sep 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.28% | - |
| Sep 4, 2025 | 54.55 | 54.55 | 53.95 | 53.95 | 53.95 | -0.92% | - |
| Sep 3, 2025 | 54.20 | 54.45 | 54.20 | 54.45 | 54.45 | 0.28% | - |
| Sep 2, 2025 | 56.00 | 56.00 | 54.30 | 54.30 | 54.30 | -3.21% | - |
| Sep 1, 2025 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | 0.45% | - |
| Aug 29, 2025 | 56.25 | 56.25 | 55.85 | 55.85 | 55.85 | -0.71% | - |
| Aug 28, 2025 | 55.10 | 56.25 | 55.10 | 56.25 | 56.25 | 2.09% | - |
| Aug 27, 2025 | 55.30 | 55.30 | 55.10 | 55.10 | 55.10 | -0.27% | - |
| Aug 26, 2025 | 54.95 | 55.25 | 54.95 | 55.25 | 55.25 | 1.10% | - |
| Aug 25, 2025 | 57.10 | 57.10 | 54.65 | 54.65 | 54.65 | -4.46% | - |
| Aug 22, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.60% | - |
| Aug 21, 2025 | 55.65 | 56.30 | 55.65 | 56.30 | 56.30 | 0.99% | - |
| Aug 20, 2025 | 56.90 | 56.90 | 55.75 | 55.75 | 55.75 | -2.02% | - |
| Aug 19, 2025 | 55.80 | 56.90 | 55.80 | 56.90 | 56.90 | 2.06% | - |
| Aug 18, 2025 | 55.05 | 55.75 | 55.05 | 55.75 | 55.75 | 1.36% | - |
| Aug 15, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.46% | - |
| Aug 14, 2025 | 54.30 | 54.75 | 54.30 | 54.75 | 54.75 | 0.64% | - |
| Aug 13, 2025 | 55.30 | 55.30 | 54.40 | 54.40 | 54.40 | -1.45% | - |
| Aug 12, 2025 | 54.75 | 55.20 | 54.75 | 55.20 | 55.20 | 1.19% | - |
| Aug 11, 2025 | 54.65 | 54.65 | 54.55 | 54.55 | 54.55 | 0.09% | - |
| Aug 8, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.83% | 55 |
| Aug 7, 2025 | 53.50 | 54.85 | 53.50 | 54.05 | 54.05 | 1.60% | 55 |
| Aug 6, 2025 | 53.50 | 53.50 | 53.20 | 53.20 | 53.20 | 0.09% | - |
| Aug 5, 2025 | 52.10 | 53.15 | 52.10 | 53.15 | 53.15 | 2.31% | - |
| Aug 4, 2025 | 51.75 | 51.95 | 51.75 | 51.95 | 51.95 | 1.27% | - |
| Aug 1, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | - |
| Jul 31, 2025 | 51.75 | 51.75 | 51.50 | 51.50 | 51.50 | 0.10% | - |
| Jul 30, 2025 | 52.10 | 52.10 | 51.45 | 51.45 | 51.45 | -1.15% | - |
| Jul 29, 2025 | 53.30 | 53.30 | 52.05 | 52.05 | 52.05 | -1.89% | - |
| Jul 28, 2025 | 55.95 | 55.95 | 53.05 | 53.05 | 53.05 | -4.07% | - |
| Jul 25, 2025 | 55.00 | 55.30 | 54.55 | 55.30 | 55.30 | -0.36% | - |
| Jul 24, 2025 | 65.40 | 65.40 | 55.50 | 55.50 | 55.50 | -15.01% | - |
| Jul 23, 2025 | 63.85 | 65.30 | 63.85 | 65.30 | 65.30 | 3.32% | - |
| Jul 22, 2025 | 63.45 | 63.45 | 62.95 | 63.20 | 63.20 | -0.47% | - |