Eurazeo SE (LON:0HZC)
London · Delayed Price · Currency is GBP · Price in EUR 61.03
+0.32 (0.54%)
At close: Oct 15, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |