Eurazeo SE (LON:0HZC)
London · Delayed Price · Currency is GBP · Price in EUR 54.60
+0.10 (0.18%)
At close: Sep 15, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.28 | 56.30 | 54.30 | 54.30 | 54.30 | -2.25% | 408 |
| 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 |
| Aug 28, 2025 | 55.28 | 56.70 | 55.00 | 56.30 | 56.30 | 2.09% | 5,201 |
| Aug 27, 2025 | 54.65 | 55.60 | 54.80 | 55.15 | 55.15 | -0.18% | 11,359 |
| Aug 26, 2025 | 53.83 | 56.00 | 53.25 | 55.25 | 55.25 | 0.18% | 33,422 |
| Aug 25, 2025 | 57.15 | 58.40 | 55.05 | 55.15 | 55.15 | -4.05% | 1,396 |
| Aug 22, 2025 | 56.05 | 57.55 | 56.15 | 57.48 | 57.48 | 1.82% | 2,549 |
| Aug 21, 2025 | 55.78 | 56.75 | 54.65 | 56.45 | 56.45 | 1.16% | 1,650 |
| Aug 20, 2025 | 56.65 | 56.65 | 55.25 | 55.80 | 55.80 | -2.53% | 1,527 |
| Aug 19, 2025 | 55.48 | 57.45 | 55.70 | 57.25 | 57.25 | 2.60% | 10,086 |
| Aug 18, 2025 | 54.65 | 55.95 | 54.95 | 55.80 | 55.80 | 1.27% | 2,475 |
| Aug 15, 2025 | 54.15 | 55.85 | 53.25 | 55.10 | 55.10 | 1.66% | 1,728 |
| Aug 14, 2025 | 54.20 | 54.75 | 53.75 | 54.20 | 54.20 | -0.46% | 4,134 |
| Aug 13, 2025 | 55.28 | 55.30 | 53.50 | 54.45 | 54.45 | -1.27% | 2,057 |
| Aug 12, 2025 | 54.75 | 55.30 | 54.55 | 55.15 | 55.15 | 1.01% | 2,011 |
| Aug 11, 2025 | 54.25 | 54.95 | 54.00 | 54.60 | 54.60 | 0.65% | 2,692 |
| Aug 8, 2025 | 53.93 | 55.20 | 53.00 | 54.25 | 54.25 | 0.18% | 479 |
| Aug 7, 2025 | 53.68 | 54.80 | 53.55 | 54.15 | 54.15 | 1.50% | 2,532 |
| Aug 6, 2025 | 53.48 | 53.65 | 52.90 | 53.35 | 53.35 | 0.19% | 1,701 |
| Aug 5, 2025 | 52.40 | 53.50 | 52.20 | 53.25 | 53.25 | 2.21% | 1,487 |
| Aug 4, 2025 | 51.93 | 52.90 | 50.95 | 52.10 | 52.10 | 0.97% | 2,879 |
| Aug 1, 2025 | 51.58 | 52.50 | 50.65 | 51.60 | 51.60 | -0.10% | 27,359 |
| Jul 31, 2025 | 51.33 | 51.85 | 50.60 | 51.65 | 51.65 | 0.10% | 1,745 |
| Jul 30, 2025 | 52.00 | 52.45 | 51.30 | 51.60 | 51.60 | -1.05% | 4,208 |
| Jul 29, 2025 | 53.18 | 53.55 | 52.00 | 52.15 | 52.15 | -2.76% | 3,578 |
| Jul 28, 2025 | 56.80 | 56.25 | 53.05 | 53.63 | 53.63 | -2.84% | 2,089 |
| Jul 25, 2025 | 56.00 | 56.15 | 53.80 | 55.20 | 55.20 | -1.52% | 4,495 |
| Jul 24, 2025 | 64.50 | 64.50 | 55.10 | 56.05 | 56.05 | -13.30% | 14,072 |
| Jul 23, 2025 | 64.05 | 64.80 | 63.75 | 64.65 | 64.65 | 2.29% | 3,605 |
| Jul 22, 2025 | 63.68 | 64.15 | 62.50 | 63.20 | 63.20 | -1.02% | 583 |
| Jul 21, 2025 | 64.55 | 64.65 | 63.55 | 63.85 | 63.85 | -0.93% | 40,488 |
| Jul 18, 2025 | 63.23 | 65.40 | 63.40 | 64.45 | 64.45 | 2.55% | 7,231 |
| Jul 17, 2025 | 61.93 | 62.85 | 61.60 | 62.85 | 62.85 | 2.11% | 1,571 |
| Jul 16, 2025 | 60.60 | 62.05 | 60.45 | 61.55 | 61.55 | 0.98% | 1,617 |
| Jul 15, 2025 | 61.33 | 62.10 | 60.70 | 60.95 | 60.95 | -0.57% | 2,224 |
| Jul 14, 2025 | 61.03 | 62.70 | 60.05 | 61.30 | 61.30 | 1.07% | 2,922 |
| Jul 11, 2025 | 60.45 | 62.00 | 60.30 | 60.65 | 60.65 | -0.49% | 3,541 |
| Jul 10, 2025 | 59.88 | 60.95 | 60.15 | 60.95 | 60.95 | 1.50% | 814 |
| Jul 9, 2025 | 59.38 | 60.40 | 59.20 | 60.05 | 60.05 | 0.76% | 2,431 |
| Jul 8, 2025 | 58.95 | 60.25 | 58.60 | 59.60 | 59.60 | 2.05% | 7,041 |
| Jul 7, 2025 | 59.38 | 59.65 | 58.40 | 58.40 | 58.40 | -1.77% | 2,727 |