Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 46.28
-0.32 (-0.69%)
At close: Sep 18, 2026
FRA:EUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.64 | 46.64 | 46.28 | 46.28 | 46.28 | -0.69% | - |
| Sep 17, 2026 | 46.68 | 46.68 | 46.60 | 46.60 | 46.60 | 0.47% | - |
| Sep 16, 2026 | 46.48 | 46.48 | 46.38 | 46.38 | 46.38 | -0.04% | - |
| Sep 15, 2026 | 46.86 | 46.86 | 46.40 | 46.40 | 46.40 | -1.40% | - |
| Sep 14, 2026 | 47.32 | 47.32 | 47.04 | 47.06 | 47.06 | -0.88% | - |
| Sep 11, 2026 | 48.02 | 48.02 | 47.48 | 47.48 | 47.48 | -0.63% | - |
| Sep 10, 2026 | 48.64 | 48.64 | 47.78 | 47.78 | 47.78 | -1.53% | - |
| Sep 9, 2026 | 49.18 | 49.18 | 48.52 | 48.52 | 48.52 | -1.38% | - |
| Sep 8, 2026 | 48.46 | 49.20 | 48.46 | 49.20 | 49.20 | 1.36% | - |
| Sep 7, 2026 | 49.08 | 49.08 | 48.54 | 48.54 | 48.54 | -1.18% | - |
| Sep 4, 2026 | 49.40 | 49.40 | 49.12 | 49.12 | 49.12 | 0.53% | - |
| Sep 3, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.73% | - |
| Sep 2, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -2.05% | - |
| Sep 1, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.40% | - |
| Aug 31, 2026 | 51.30 | 51.30 | 50.05 | 50.05 | 50.05 | -2.53% | - |
| Aug 28, 2026 | 50.85 | 51.35 | 50.85 | 51.35 | 51.35 | 1.18% | - |
| Aug 27, 2026 | 51.05 | 51.05 | 50.75 | 50.75 | 50.75 | 0.40% | - |
| Aug 26, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.70% | - |
| Aug 25, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.17% | - |
| Aug 24, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.12% | - |
| Aug 21, 2026 | 49.18 | 49.68 | 49.18 | 49.68 | 49.68 | -1.04% | - |
| Aug 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Aug 19, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.50% | - |
| Aug 18, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.10% | - |
| Aug 17, 2026 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | -2.61% | - |
| Aug 14, 2026 | 51.55 | 51.75 | 51.55 | 51.75 | 51.75 | -0.10% | - |
| Aug 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -3.00% | - |
| Aug 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.14% | - |
| Aug 11, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Aug 10, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 0.57% | - |
| Aug 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.06% | - |
| Aug 6, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.26% | - |
| Aug 5, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.10% | - |
| Aug 4, 2026 | 49.74 | 50.75 | 49.74 | 50.75 | 50.75 | 6.39% | - |
| Aug 3, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.55% | - |
| Jul 31, 2026 | 46.64 | 47.44 | 46.64 | 47.44 | 47.44 | 2.91% | - |
| Jul 30, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.44% | - |
| Jul 29, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.08% | - |
| Jul 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Jul 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.18% | - |
| Jul 24, 2026 | 44.90 | 47.44 | 44.90 | 47.44 | 47.44 | 9.11% | - |
| Jul 23, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.46% | - |
| Jul 22, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.50% | - |
| Jul 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | - |
| Jul 20, 2026 | 43.42 | 43.60 | 43.42 | 43.60 | 43.60 | 0.46% | - |
| Jul 17, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.32% | - |
| Jul 16, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.84% | - |
| Jul 15, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.71% | - |
| Jul 14, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.14% | - |
| Jul 13, 2026 | 40.60 | 42.12 | 40.60 | 42.12 | 42.12 | 2.68% | - |