Eurazeo SE RF
EURONEXT · France · Finance
€44.52-1.12 (-2.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44.52 | -2.45% | €45.16 | €45.52 | €44.34 | 86.95K |
| 2026-09-30 | €45.64 | +0.18% | €45.70 | €46.36 | €45.38 | 118.66K |
| 2026-09-29 | €45.56 | -1.51% | €46.50 | €46.50 | €45.56 | 67.86K |
| 2026-09-28 | €46.26 | -0.56% | €46.78 | €47.00 | €46.26 | 73.41K |
| 2026-09-25 | €46.52 | +0.04% | €46.68 | €47.12 | €46.28 | 49.54K |
| 2026-09-24 | €46.50 | -2.19% | €47.50 | €47.50 | €46.26 | 77.19K |
| 2026-09-23 | €47.54 | -0.83% | €48.48 | €48.74 | €47.54 | 80.79K |
| 2026-09-22 | €47.94 | +1.65% | €47.64 | €48.48 | €47.20 | 80.60K |
| 2026-09-21 | €47.16 | +1.59% | €47.00 | €47.44 | €46.60 | 62.80K |
| 2026-09-18 | €46.42 | -0.85% | €46.54 | €46.85 | €46.20 | 204.07K |
| 2026-09-17 | €46.82 | +0.43% | €46.56 | €46.82 | €46.24 | 45.28K |
| 2026-09-16 | €46.62 | +0.73% | €46.54 | €46.98 | €46.18 | 41.25K |
| 2026-09-15 | €46.28 | -1.45% | €46.76 | €46.88 | €45.82 | 60.77K |
| 2026-09-14 | €46.96 | -1.43% | €47.40 | €47.58 | €46.64 | 58.79K |
| 2026-09-11 | €47.64 | -0.71% | €48.18 | €48.22 | €47.28 | 51.09K |
| 2026-09-10 | €47.98 | -1.28% | €48.60 | €48.98 | €47.88 | 53.11K |
| 2026-09-09 | €48.60 | -1.90% | €49.06 | €49.58 | €48.54 | 41.99K |
| 2026-09-08 | €49.54 | +1.72% | €48.70 | €49.54 | €48.30 | 58.42K |
| 2026-09-07 | €48.70 | -1.10% | €49.06 | €49.06 | €48.66 | 45.51K |
| 2026-09-04 | €49.24 | -0.49% | €49.44 | €49.66 | €48.88 | 39.03K |
| 2026-09-03 | €49.48 | +1.19% | €49.06 | €49.70 | €49.06 | 38.19K |
| 2026-09-02 | €48.90 | -1.25% | €49.30 | €49.38 | €48.48 | 68.74K |
| 2026-09-01 | €49.52 | -1.45% | €50.25 | €50.25 | €49.04 | 79.16K |
| 2026-08-31 | €50.25 | -2.43% | €51.35 | €51.50 | €50.25 | 73.34K |
| 2026-08-28 | €51.50 | +1.28% | €50.90 | €51.70 | €50.90 | 59.21K |
| 2026-08-27 | €50.85 | -0.20% | €50.95 | €51.20 | €50.55 | 55.23K |
| 2026-08-26 | €50.95 | +0.79% | €50.45 | €51.20 | €50.35 | 44.76K |
| 2026-08-25 | €50.55 | +1.00% | €50.20 | €50.65 | €50.00 | 43.97K |
| 2026-08-24 | €50.05 | +0.42% | €49.64 | €50.15 | €49.24 | 58.10K |
| 2026-08-21 | €49.84 | +1.34% | €49.34 | €50.00 | €48.96 | 58.97K |
| 2026-08-20 | €49.18 | -2.23% | €50.20 | €50.20 | €49.18 | 71.04K |
| 2026-08-19 | €50.30 | -0.10% | €50.45 | €50.75 | €49.40 | 76.45K |
| 2026-08-18 | €50.35 | -0.40% | €50.80 | €52.00 | €50.35 | 59.64K |
| 2026-08-17 | €50.55 | -2.32% | €51.75 | €51.85 | €50.55 | 45.53K |
| 2026-08-14 | €51.75 | +0.39% | €51.80 | €52.65 | €51.55 | 81.49K |
| 2026-08-13 | €51.55 | -0.39% | €52.30 | €52.40 | €51.50 | 72.59K |
| 2026-08-12 | €51.75 | -3.09% | €53.15 | €53.60 | €51.75 | 75.79K |
| 2026-08-11 | €53.40 | +0.95% | €52.85 | €53.55 | €52.30 | 100.77K |
| 2026-08-10 | €52.90 | -1.12% | €53.35 | €53.40 | €52.50 | 159.85K |
| 2026-08-07 | €53.50 | +1.71% | €52.50 | €53.50 | €52.35 | 202.11K |
| 2026-08-06 | €52.60 | +1.54% | €52.40 | €52.80 | €52.05 | 164.65K |
| 2026-08-05 | €51.80 | +2.27% | €51.00 | €52.40 | €51.00 | 187.87K |
| 2026-08-04 | €50.65 | +2.12% | €49.80 | €50.65 | €49.28 | 92.60K |
| 2026-08-03 | €49.60 | +4.64% | €47.60 | €50.15 | €47.60 | 165.74K |
| 2026-07-31 | €47.40 | +2.11% | €46.90 | €47.70 | €46.71 | 113.78K |
| 2026-07-30 | €46.42 | +0.48% | €46.30 | €47.06 | €45.88 | 74.71K |
| 2026-07-29 | €46.20 | +0.26% | €46.64 | €47.28 | €46.20 | 226.78K |
| 2026-07-28 | €46.08 | -0.78% | €46.70 | €47.04 | €45.06 | 80.99K |
| 2026-07-27 | €46.44 | -2.60% | €48.22 | €48.38 | €46.34 | 98.20K |
| 2026-07-24 | €47.68 | +5.91% | €45.42 | €48.08 | €45.42 | 170.68K |
| 2026-07-23 | €45.02 | +3.02% | €43.34 | €46.44 | €43.34 | 136.21K |
| 2026-07-22 | €43.70 | 0.00% | €43.70 | €44.16 | €43.42 | 51.82K |
| 2026-07-21 | €43.70 | -0.46% | €43.84 | €43.98 | €43.44 | 73.27K |
| 2026-07-20 | €43.90 | +0.78% | €43.60 | €44.24 | €43.48 | 53.06K |
| 2026-07-17 | €43.56 | -0.55% | €43.40 | €44.12 | €43.40 | 79.47K |
| 2026-07-16 | €43.80 | +1.30% | €43.40 | €43.80 | €43.00 | 71.97K |
| 2026-07-15 | €43.24 | +0.75% | €42.92 | €43.64 | €42.52 | 68.78K |
| 2026-07-14 | €42.92 | +1.13% | €42.48 | €43.30 | €41.90 | 88.13K |
| 2026-07-13 | €42.44 | +3.41% | €41.10 | €42.44 | €41.02 | 96.68K |
| 2026-07-10 | €41.04 | +0.29% | €41.00 | €41.52 | €40.78 | 53.46K |
| 2026-07-09 | €40.92 | +0.24% | €40.90 | €41.28 | €40.78 | 119.85K |
| 2026-07-08 | €40.82 | -1.97% | €41.30 | €41.50 | €39.98 | 116.87K |
| 2026-07-07 | €41.64 | -0.76% | €42.10 | €42.14 | €41.22 | 75.59K |
| 2026-07-06 | €41.96 | +0.82% | €41.68 | €42.06 | €41.34 | 105.42K |
| 2026-07-03 | €41.62 | +1.86% | €41.00 | €41.80 | €40.88 | 108.19K |
| 2026-07-02 | €40.86 | -0.44% | €40.78 | €41.50 | €40.44 | 163.01K |
| 2026-07-01 | €41.04 | +2.60% | €40.00 | €41.04 | €39.84 | 148.41K |
| 2026-06-30 | €40.00 | +0.20% | €40.08 | €40.32 | €39.92 | 87.82K |
| 2026-06-29 | €39.92 | -1.19% | €40.20 | €40.58 | €39.92 | 64.17K |
| 2026-06-26 | €40.40 | +0.25% | €39.98 | €40.40 | €39.30 | 88.18K |
| 2026-06-25 | €40.30 | -1.32% | €40.80 | €40.92 | €40.26 | 76.74K |
| 2026-06-24 | €40.84 | -2.81% | €42.00 | €42.00 | €40.84 | 108.24K |
| 2026-06-23 | €42.02 | -2.05% | €42.40 | €42.72 | €42.02 | 58.48K |
| 2026-06-22 | €42.90 | +0.14% | €43.00 | €43.16 | €42.56 | 55.25K |
| 2026-06-19 | €42.84 | -2.50% | €43.68 | €43.78 | €42.24 | 263.34K |
| 2026-06-18 | €43.94 | +0.50% | €43.76 | €44.02 | €43.00 | 84.01K |
| 2026-06-17 | €43.72 | -1.04% | €44.38 | €44.50 | €43.72 | 126.50K |
| 2026-06-16 | €44.18 | +2.32% | €43.24 | €44.40 | €43.24 | 91.06K |
| 2026-06-15 | €43.18 | +1.65% | €43.30 | €43.94 | €43.02 | 134.02K |
| 2026-06-12 | €42.48 | +1.34% | €42.50 | €43.00 | €42.26 | 99.99K |
| 2026-06-11 | €41.92 | -1.32% | €42.34 | €42.64 | €41.92 | 112.32K |
| 2026-06-10 | €42.48 | -0.56% | €42.92 | €43.00 | €42.07 | 100.83K |
| 2026-06-09 | €42.72 | -1.57% | €43.26 | €43.78 | €42.72 | 104.86K |
| 2026-06-08 | €43.40 | -0.28% | €42.98 | €43.44 | €42.60 | 79.19K |
| 2026-06-05 | €43.52 | -2.33% | €44.58 | €44.70 | €43.44 | 135.77K |
| 2026-06-04 | €44.56 | -0.67% | €44.54 | €44.56 | €43.18 | 162.66K |
| 2026-06-03 | €44.86 | -4.96% | €47.02 | €47.02 | €44.80 | 155.98K |
| 2026-06-02 | €47.20 | +2.03% | €46.60 | €47.78 | €46.60 | 122.77K |
| 2026-06-01 | €46.26 | -0.52% | €46.60 | €46.94 | €45.88 | 70.44K |
| 2026-05-29 | €46.50 | 0.00% | €46.52 | €46.92 | €46.40 | 125.44K |