Eurazeo SE (VIE:RF)
Austria · Delayed Price · Currency is EUR 45.32
-0.38 (-0.83%)
At close: Oct 8, 2026
VIE:RF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.72 | 45.32 | 44.72 | 45.32 | 45.32 | -0.83% | - |
| Oct 7, 2026 | 45.46 | 46.24 | 45.46 | 45.70 | 45.70 | 0.66% | - |
| Oct 6, 2026 | 44.94 | 45.40 | 44.94 | 45.40 | 45.40 | 1.34% | - |
| Oct 5, 2026 | 44.98 | 44.98 | 44.76 | 44.80 | 44.80 | -2.06% | - |
| Oct 2, 2026 | 44.62 | 45.74 | 44.62 | 45.74 | 45.74 | 1.11% | - |
| Oct 1, 2026 | 45.06 | 45.24 | 44.60 | 45.24 | 45.24 | -0.96% | - |
| Sep 30, 2026 | 45.76 | 46.10 | 45.68 | 45.68 | 45.68 | -1.04% | - |
| Sep 29, 2026 | 46.38 | 46.38 | 46.16 | 46.16 | 46.16 | -0.73% | - |
| Sep 28, 2026 | 46.74 | 47.06 | 46.50 | 46.50 | 46.50 | 0.26% | - |
| Sep 25, 2026 | 46.94 | 46.94 | 46.38 | 46.38 | 46.38 | -1.86% | - |
| Sep 24, 2026 | 46.44 | 47.26 | 46.44 | 47.26 | 47.26 | -1.21% | - |
| Sep 23, 2026 | 48.46 | 48.56 | 47.84 | 47.84 | 47.84 | -0.46% | - |
| Sep 22, 2026 | 47.50 | 48.06 | 47.50 | 48.06 | 48.06 | 2.26% | - |
| Sep 21, 2026 | 47.38 | 47.38 | 46.70 | 47.00 | 47.00 | 0.69% | - |
| Sep 18, 2026 | 46.84 | 46.84 | 46.68 | 46.68 | 46.68 | 0.47% | - |
| Sep 17, 2026 | 46.42 | 46.46 | 46.42 | 46.46 | 46.46 | 0.04% | - |
| Sep 16, 2026 | 46.64 | 46.88 | 46.44 | 46.44 | 46.44 | -0.85% | - |
| Sep 15, 2026 | 46.04 | 46.84 | 46.04 | 46.84 | 46.84 | -0.26% | - |
| Sep 14, 2026 | 47.52 | 47.52 | 46.96 | 46.96 | 46.96 | -1.30% | - |
| Sep 11, 2026 | 48.20 | 48.20 | 47.54 | 47.58 | 47.58 | -1.65% | - |
| Sep 10, 2026 | 48.72 | 48.72 | 48.38 | 48.38 | 48.38 | -1.35% | - |
| Sep 9, 2026 | 49.32 | 49.38 | 48.90 | 49.04 | 49.04 | -0.69% | - |
| Sep 8, 2026 | 48.84 | 49.38 | 48.56 | 49.38 | 49.38 | 0.98% | - |
| Sep 7, 2026 | 49.08 | 49.08 | 48.90 | 48.90 | 48.90 | -0.61% | - |
| Sep 4, 2026 | 49.64 | 49.64 | 49.18 | 49.20 | 49.20 | -0.69% | - |
| Sep 3, 2026 | 49.14 | 49.54 | 49.14 | 49.54 | 49.54 | 1.39% | - |
| Sep 2, 2026 | 49.20 | 49.20 | 48.68 | 48.86 | 48.86 | -1.53% | - |
| Sep 1, 2026 | 49.74 | 49.74 | 49.24 | 49.62 | 49.62 | -2.99% | - |
| Aug 31, 2026 | 51.40 | 51.40 | 51.05 | 51.15 | 51.15 | -0.20% | - |
| Aug 28, 2026 | 51.30 | 51.40 | 51.25 | 51.25 | 51.25 | 0.89% | - |
| Aug 27, 2026 | 50.95 | 50.95 | 50.65 | 50.80 | 50.80 | 0.20% | - |
| Aug 26, 2026 | 50.65 | 50.70 | 50.50 | 50.70 | 50.70 | 0.90% | - |
| Aug 25, 2026 | 50.30 | 50.30 | 50.10 | 50.25 | 50.25 | 0.90% | - |
| Aug 24, 2026 | 49.46 | 49.80 | 49.46 | 49.80 | 49.80 | 0.32% | - |
| Aug 21, 2026 | 49.16 | 49.64 | 49.16 | 49.64 | 49.64 | -0.08% | - |
| Aug 20, 2026 | 50.10 | 50.10 | 49.68 | 49.68 | 49.68 | -0.04% | - |
| Aug 19, 2026 | 50.55 | 50.55 | 49.70 | 49.70 | 49.70 | -1.88% | - |
| Aug 18, 2026 | 51.25 | 51.25 | 50.65 | 50.65 | 50.65 | -0.78% | - |
| Aug 17, 2026 | 51.65 | 51.65 | 51.05 | 51.05 | 51.05 | -2.85% | - |
| Aug 14, 2026 | 52.10 | 52.55 | 51.75 | 52.55 | 52.55 | 1.84% | - |
| Aug 13, 2026 | 52.45 | 52.45 | 51.60 | 51.60 | 51.60 | -2.82% | - |
| Aug 12, 2026 | 53.10 | 53.50 | 53.10 | 53.10 | 53.10 | 0.57% | - |
| Aug 11, 2026 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | 0.09% | - |
| Aug 10, 2026 | 53.35 | 53.35 | 52.75 | 52.75 | 52.75 | -0.57% | - |
| Aug 7, 2026 | 52.60 | 53.10 | 52.60 | 53.05 | 53.05 | 1.05% | - |
| Aug 6, 2026 | 52.55 | 52.55 | 52.45 | 52.50 | 52.50 | 0.77% | - |
| Aug 5, 2026 | 51.55 | 52.10 | 51.20 | 52.10 | 52.10 | 4.20% | - |
| Aug 4, 2026 | 49.92 | 50.00 | 49.66 | 50.00 | 50.00 | 2.42% | - |
| Aug 3, 2026 | 47.82 | 48.84 | 47.82 | 48.82 | 48.82 | 2.61% | - |
| Jul 31, 2026 | 46.80 | 47.58 | 46.80 | 47.58 | 47.58 | 2.76% | 500 |