Eurazeo SE (LON:0HZC)
London · Delayed Price · Currency is GBP · Price in EUR 54.80
+1.85 (3.49%)
At close: Dec 5, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,090 |
| 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 |
| Nov 21, 2025 | 52.70 | 53.20 | 52.40 | 52.85 | 52.85 | -1.21% | 42,281 |
| Nov 20, 2025 | 54.15 | 54.40 | 53.25 | 53.50 | 53.50 | -0.47% | 81,448 |
| Nov 19, 2025 | 53.58 | 54.15 | 53.40 | 53.75 | 53.75 | 0.28% | 334 |
| Nov 18, 2025 | 54.05 | 54.05 | 53.10 | 53.60 | 53.60 | -2.90% | 34,169 |
| Nov 17, 2025 | 55.18 | 55.30 | 54.35 | 55.20 | 55.20 | -0.54% | 249,878 |
| Nov 14, 2025 | 56.30 | 55.95 | 54.75 | 55.50 | 55.50 | -1.33% | 749 |
| Nov 13, 2025 | 55.83 | 57.30 | 56.10 | 56.25 | 56.25 | 0.72% | 5,758 |
| Nov 12, 2025 | 56.15 | 56.30 | 55.40 | 55.85 | 55.85 | -0.18% | 902 |
| Nov 11, 2025 | 55.68 | 56.20 | 55.40 | 55.95 | 55.95 | 1.08% | 5,151 |
| Nov 10, 2025 | 55.13 | 56.10 | 55.30 | 55.35 | 55.35 | 1.93% | 99,062 |
| Nov 7, 2025 | 55.28 | 55.30 | 53.65 | 54.30 | 54.30 | -1.36% | 465 |
| Nov 6, 2025 | 57.58 | 57.50 | 54.75 | 55.05 | 55.05 | -3.59% | 4,869 |
| Nov 5, 2025 | 58.40 | 58.70 | 57.00 | 57.10 | 57.10 | -2.48% | 174,057 |
| Nov 4, 2025 | 58.20 | 59.00 | 57.00 | 58.55 | 58.55 | -0.43% | 569 |
| Nov 3, 2025 | 59.33 | 59.95 | 58.50 | 58.80 | 58.80 | -0.68% | 622 |
| Oct 31, 2025 | 59.58 | 60.20 | 59.10 | 59.20 | 59.20 | -0.75% | 627 |
| Oct 30, 2025 | 59.93 | 60.35 | 59.40 | 59.65 | 59.65 | -0.58% | 4,168 |
| Oct 29, 2025 | 60.45 | 60.95 | 59.60 | 60.00 | 60.00 | -0.50% | 517 |
| Oct 28, 2025 | 60.30 | 60.50 | 59.80 | 60.30 | 60.30 | 0.42% | 4,287 |
| Oct 27, 2025 | 60.30 | 60.60 | 59.80 | 60.05 | 60.05 | -0.74% | 468 |
| Oct 24, 2025 | 60.05 | 60.75 | 59.75 | 60.50 | 60.50 | 0.75% | 90,669 |
| Oct 23, 2025 | 60.65 | 61.00 | 59.80 | 60.05 | 60.05 | -0.66% | 3,695 |
| Oct 22, 2025 | 60.15 | 60.80 | 59.75 | 60.45 | 60.45 | 0.50% | 305 |
| Oct 21, 2025 | 59.48 | 60.40 | 59.40 | 60.15 | 60.15 | 1.01% | 3,518 |
| Oct 20, 2025 | 58.15 | 59.90 | 58.30 | 59.55 | 59.55 | 2.14% | 686 |
| Oct 17, 2025 | 59.43 | 59.00 | 57.00 | 58.30 | 58.30 | -3.72% | 5,886 |
| Oct 16, 2025 | 60.65 | 61.10 | 59.95 | 60.55 | 60.55 | -0.78% | 197,916 |
| Oct 15, 2025 | 61.48 | 61.95 | 60.70 | 61.03 | 61.03 | 0.54% | 1,947 |
| Oct 14, 2025 | 60.55 | 61.75 | 59.65 | 60.70 | 60.70 | 0.17% | 688 |
| Oct 13, 2025 | 60.55 | 61.35 | 60.25 | 60.60 | 60.60 | -0.49% | 1,674 |
| Oct 10, 2025 | 61.03 | 62.50 | 60.70 | 60.90 | 60.90 | -0.49% | 2,305 |
| Oct 9, 2025 | 60.70 | 61.90 | 59.85 | 61.20 | 61.20 | 2.17% | 24,910 |
| Oct 8, 2025 | 59.38 | 60.73 | 59.35 | 59.90 | 59.90 | 0.42% | 559 |
| Oct 7, 2025 | 59.28 | 59.95 | 59.10 | 59.65 | 59.65 | 0.25% | 1,366 |
| Oct 6, 2025 | 59.23 | 59.85 | 57.75 | 59.50 | 59.50 | - | 2,102 |
| Oct 3, 2025 | 58.50 | 59.80 | 58.65 | 59.50 | 59.50 | 2.50% | 2,680 |
| Oct 2, 2025 | 57.13 | 58.70 | 57.15 | 58.05 | 58.05 | 2.20% | 3,051 |
| Oct 1, 2025 | 56.45 | 57.15 | 55.95 | 56.80 | 56.80 | 1.34% | 192,989 |
| Sep 30, 2025 | 56.35 | 56.75 | 55.80 | 56.05 | 56.05 | -0.27% | 7,170 |
| Sep 29, 2025 | 55.03 | 56.20 | 52.35 | 56.20 | 56.20 | 2.55% | 2,451 |