Eurazeo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	50.07	50.55	49.46	49.96	49.96	-1.14%	559
Feb 3, 2026	51.48	51.60	50.45	50.54	50.54	-1.59%	6,482
Feb 2, 2026	50.40	51.45	49.96	51.35	51.35	1.08%	916
Jan 30, 2026	50.94	51.45	50.50	50.80	50.80	-1.17%	854
Jan 29, 2026	51.23	52.35	51.25	51.40	51.40	0.39%	1,171
Jan 28, 2026	50.60	51.35	50.00	51.20	51.20	0.99%	733
Jan 27, 2026	50.80	50.85	50.40	50.70	50.70	0.70%	822
Jan 26, 2026	50.40	50.70	49.98	50.35	50.35	-0.49%	996
Jan 23, 2026	50.07	50.80	49.92	50.60	50.60	-0.10%	616
Jan 22, 2026	50.15	50.85	49.98	50.65	50.65	2.12%	3,230
Jan 21, 2026	49.13	49.96	48.64	49.60	49.60	0.85%	1,031
Jan 20, 2026	50.01	50.25	48.94	49.18	49.18	-1.93%	3,796
Jan 19, 2026	52.30	52.30	50.15	50.15	50.15	-5.73%	1,295
Jan 16, 2026	53.18	53.55	52.85	53.20	53.20	-	482
Jan 15, 2026	52.50	53.20	52.25	53.20	53.20	1.62%	747
Jan 14, 2026	52.65	52.75	51.50	52.35	52.35	-0.85%	1,190
Jan 13, 2026	52.85	53.50	52.60	52.80	52.80	0.76%	1,521
Jan 12, 2026	52.50	52.65	51.90	52.40	52.40	-0.29%	3,575
Jan 9, 2026	51.78	52.65	51.60	52.55	52.55	1.55%	1,076
Jan 8, 2026	52.00	52.05	50.55	51.75	51.75	-0.29%	1,882
Jan 7, 2026	52.65	52.85	51.75	51.90	51.90	-1.42%	1,412
Jan 6, 2026	53.23	53.35	52.05	52.65	52.65	-0.94%	6,250
Jan 5, 2026	52.20	53.15	51.60	53.15	53.15	2.41%	208,150
Jan 2, 2026	53.38	53.80	51.85	51.90	51.90	-2.26%	1,158
Dec 31, 2025	53.18	53.60	52.75	53.10	53.10	-1.03%	103,299
Dec 30, 2025	53.13	53.75	52.95	53.65	53.65	0.66%	1,664
Dec 29, 2025	53.03	53.75	52.90	53.30	53.30	0.38%	1,588
Dec 24, 2025	52.80	53.20	52.20	53.10	53.10	0.38%	362
Dec 23, 2025	53.23	53.60	52.55	52.90	52.90	-0.84%	959
Dec 22, 2025	52.40	53.40	52.35	53.35	53.35	1.91%	734
Dec 19, 2025	52.25	52.80	52.10	52.35	52.35	-	3,941
Dec 18, 2025	52.00	52.50	51.90	52.35	52.35	0.29%	728
Dec 17, 2025	52.85	53.10	52.05	52.20	52.20	-1.51%	62,550
Dec 16, 2025	52.60	53.40	52.25	53.00	53.00	0.19%	1,619
Dec 15, 2025	53.43	54.00	52.85	52.90	52.90	-1.12%	60,761
Dec 12, 2025	53.63	54.45	53.50	53.50	53.50	-0.56%	114,847
Dec 11, 2025	54.40	54.30	53.65	53.80	53.80	-0.92%	356
Dec 10, 2025	54.60	54.65	54.20	54.30	54.30	-0.37%	146,431
Dec 9, 2025	54.20	54.90	53.95	54.50	54.50	0.83%	113,788
Dec 8, 2025	54.45	54.85	53.90	54.05	54.05	-1.37%	1,414
Dec 5, 2025	53.63	54.90	52.75	54.80	54.80	3.49%	146,466
Dec 4, 2025	53.38	54.40	52.65	52.95	52.95	-	4,108
Dec 3, 2025	53.08	53.50	52.80	52.95	52.95	0.19%	167,325
Dec 2, 2025	53.73	53.45	52.45	52.85	52.85	-1.31%	1,010
Dec 1, 2025	54.40	54.65	53.35	53.55	53.55	-1.92%	839
Nov 28, 2025	54.45	55.40	53.45	54.60	54.60	0.09%	1,317
Nov 27, 2025	54.55	54.80	51.10	54.55	54.55	-1.36%	1,364
Nov 26, 2025	54.30	55.35	54.25	55.30	55.30	2.22%	599
Nov 25, 2025	53.28	54.15	53.15	54.10	54.10	0.84%	1,759
Nov 24, 2025	52.90	53.75	52.95	53.65	53.65	1.51%	422