Eurazeo SE (FRA:EUQ)
Germany · Delayed Price · Currency is EUR 46.70
+0.56 (1.21%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:EUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.72 | 46.72 | 46.70 | 46.70 | 46.70 | 1.21% | 22 |
| Oct 22, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.45% | - |
| Oct 21, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.93% | - |
| Oct 20, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.27% | - |
| Oct 19, 2026 | 45.10 | 45.18 | 45.10 | 45.18 | 45.18 | 0.80% | - |
| Oct 16, 2026 | 45.16 | 45.16 | 44.82 | 44.82 | 44.82 | 0.13% | - |
| Oct 15, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.45% | - |
| Oct 14, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.13% | - |
| Oct 13, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - | - |
| Oct 12, 2026 | 46.00 | 46.00 | 45.48 | 45.48 | 45.48 | 0.13% | - |
| Oct 9, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.49% | - |
| Oct 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.13% | - |
| Oct 7, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.12% | - |
| Oct 6, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.09% | - |
| Oct 5, 2026 | 44.74 | 44.74 | 44.72 | 44.72 | 44.72 | -0.45% | - |
| Oct 2, 2026 | 44.74 | 44.92 | 44.74 | 44.92 | 44.92 | -1.49% | - |
| Oct 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.18% | - |
| Sep 30, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.34% | - |
| Sep 29, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.39% | - |
| Sep 28, 2026 | 46.60 | 46.60 | 46.48 | 46.48 | 46.48 | -0.64% | - |
| Sep 25, 2026 | 46.80 | 46.80 | 46.78 | 46.78 | 46.78 | 0.21% | - |
| Sep 24, 2026 | 47.16 | 47.16 | 46.68 | 46.68 | 46.68 | -1.39% | - |
| Sep 23, 2026 | 48.06 | 48.06 | 47.34 | 47.34 | 47.34 | -1.62% | - |
| Sep 22, 2026 | 47.14 | 48.12 | 47.14 | 48.12 | 48.12 | 2.08% | - |
| Sep 21, 2026 | 46.44 | 47.14 | 46.44 | 47.14 | 47.14 | 1.86% | - |
| 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% | - |