Eurazeo SE (LON:0HZC)
London · Delayed Price · Currency is GBP · Price in EUR 57.10
-1.45 (-2.48%)
At close: Nov 5, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 54.80 | 55.65 | 54.00 | 54.80 | 54.80 | -0.18% | 2,476 |
| Sep 25, 2025 | 55.03 | 56.30 | 54.50 | 54.90 | 54.90 | -0.45% | 78,004 |
| Sep 24, 2025 | 55.73 | 56.00 | 55.05 | 55.15 | 55.15 | -1.25% | 2,587 |
| Sep 23, 2025 | 55.18 | 56.20 | 54.80 | 55.85 | 55.85 | 2.67% | 3,813 |
| Sep 22, 2025 | 54.40 | 55.20 | 54.20 | 54.40 | 54.40 | - | 436,772 |
| Sep 19, 2025 | 54.75 | 55.15 | 54.20 | 54.40 | 54.40 | -0.64% | 40,437 |
| Sep 18, 2025 | 53.78 | 55.30 | 53.50 | 54.75 | 54.75 | 1.58% | 4,557 |
| Sep 17, 2025 | 53.38 | 54.20 | 53.45 | 53.90 | 53.90 | 0.94% | 11,032 |
| Sep 16, 2025 | 53.78 | 54.65 | 53.40 | 53.40 | 53.40 | -2.20% | 16,647 |
| Sep 15, 2025 | 54.40 | 54.65 | 53.65 | 54.60 | 54.60 | 0.18% | 104,928 |
| Sep 12, 2025 | 55.28 | 56.30 | 54.30 | 54.50 | 54.50 | -1.89% | 420 |
| Sep 11, 2025 | 54.20 | 55.75 | 54.00 | 55.55 | 55.55 | 2.40% | 2,720 |
| Sep 10, 2025 | 54.55 | 54.90 | 53.80 | 54.25 | 54.25 | 0.09% | 116,477 |
| Sep 9, 2025 | 53.68 | 55.05 | 53.80 | 54.20 | 54.20 | 0.65% | 97,145 |
| Sep 8, 2025 | 53.58 | 55.00 | 53.40 | 53.85 | 53.85 | 0.28% | 3,226 |
| Sep 5, 2025 | 54.05 | 55.55 | 53.70 | 53.70 | 53.70 | -0.56% | 3,761 |
| Sep 4, 2025 | 54.05 | 54.80 | 53.75 | 54.00 | 54.00 | -1.01% | 9,630 |
| Sep 3, 2025 | 54.00 | 54.85 | 54.00 | 54.55 | 54.55 | 0.83% | 2,155 |
| Sep 2, 2025 | 56.10 | 56.70 | 54.10 | 54.10 | 54.10 | -3.74% | 12,241 |
| Sep 1, 2025 | 55.68 | 56.30 | 53.65 | 56.20 | 56.20 | 0.54% | 894 |
| Aug 29, 2025 | 56.15 | 57.45 | 55.60 | 55.90 | 55.90 | -0.71% | 2,516 |