Eurazeo SE (EPA:RF)
France
· Delayed Price · Currency is EUR 46.08
-0.98 (-2.08%)
At close: Mar 5, 2026
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.80 | 47.40 | 46.00 | 46.08 | 46.08 | -2.08% | 116,142 |
| Mar 4, 2026 | 46.08 | 47.06 | 45.54 | 47.06 | 47.06 | 2.04% | 93,677 |
| Mar 3, 2026 | 47.00 | 47.00 | 45.32 | 46.12 | 46.12 | -3.07% | 141,210 |
| Mar 2, 2026 | 48.30 | 48.52 | 47.58 | 47.58 | 47.58 | -4.50% | 139,024 |
| Feb 27, 2026 | 49.40 | 49.82 | 48.70 | 49.82 | 49.82 | 0.73% | 210,600 |
| Feb 26, 2026 | 48.62 | 49.56 | 47.90 | 49.46 | 49.46 | 1.98% | 111,535 |
| Feb 25, 2026 | 48.20 | 48.76 | 48.18 | 48.50 | 48.50 | 0.96% | 57,961 |
| Feb 24, 2026 | 48.20 | 48.58 | 47.90 | 48.04 | 48.04 | -0.33% | 93,995 |
| Feb 23, 2026 | 49.40 | 49.92 | 48.10 | 48.20 | 48.20 | -3.02% | 123,309 |
| Feb 20, 2026 | 49.38 | 50.15 | 49.28 | 49.70 | 49.70 | 1.47% | 70,934 |
| Feb 19, 2026 | 50.25 | 50.45 | 48.98 | 48.98 | 48.98 | -2.82% | 89,748 |
| Feb 18, 2026 | 49.62 | 50.65 | 49.22 | 50.40 | 50.40 | 1.53% | 80,498 |
| Feb 17, 2026 | 48.68 | 49.64 | 48.50 | 49.64 | 49.64 | 1.80% | 133,531 |
| Feb 16, 2026 | 49.52 | 49.84 | 48.40 | 48.76 | 48.76 | -1.14% | 115,955 |
| Feb 13, 2026 | 49.58 | 49.83 | 49.16 | 49.32 | 49.32 | -0.36% | 95,809 |
| Feb 12, 2026 | 50.30 | 50.65 | 49.46 | 49.50 | 49.50 | -0.88% | 77,751 |
| Feb 11, 2026 | 51.15 | 51.15 | 49.94 | 49.94 | 49.94 | -2.75% | 118,050 |
| Feb 10, 2026 | 50.30 | 51.50 | 50.05 | 51.35 | 51.35 | 2.70% | 96,277 |
| Feb 9, 2026 | 49.50 | 50.10 | 49.50 | 50.00 | 50.00 | 1.50% | 71,306 |
| Feb 6, 2026 | 48.80 | 49.54 | 48.16 | 49.26 | 49.26 | 0.24% | 115,501 |
| Feb 5, 2026 | 50.00 | 50.20 | 48.54 | 49.14 | 49.14 | -1.72% | 128,292 |
| Feb 4, 2026 | 50.20 | 50.55 | 49.50 | 50.00 | 50.00 | -0.30% | 140,464 |
| Feb 3, 2026 | 51.55 | 51.60 | 50.15 | 50.15 | 50.15 | -2.34% | 94,081 |
| Feb 2, 2026 | 50.35 | 51.65 | 49.96 | 51.35 | 51.35 | 1.38% | 85,079 |
| Jan 30, 2026 | 51.00 | 51.00 | 50.50 | 50.65 | 50.65 | -0.78% | 107,680 |
| Jan 29, 2026 | 51.40 | 52.25 | 51.05 | 51.05 | 51.05 | 0.10% | 86,652 |
| Jan 28, 2026 | 50.55 | 51.35 | 50.25 | 51.00 | 51.00 | 0.99% | 78,233 |
| Jan 27, 2026 | 50.50 | 50.85 | 50.40 | 50.50 | 50.50 | 0.20% | 74,611 |
| Jan 26, 2026 | 50.35 | 50.65 | 49.96 | 50.40 | 50.40 | 0.10% | 85,675 |
| Jan 23, 2026 | 50.10 | 50.80 | 49.92 | 50.35 | 50.35 | -0.10% | 46,390 |
| Jan 22, 2026 | 50.55 | 50.80 | 50.00 | 50.40 | 50.40 | 1.82% | 98,522 |
| Jan 21, 2026 | 49.04 | 49.80 | 48.64 | 49.50 | 49.50 | 0.81% | 65,543 |
| Jan 20, 2026 | 50.00 | 50.25 | 48.94 | 49.10 | 49.10 | -2.48% | 97,868 |
| Jan 19, 2026 | 52.00 | 52.25 | 50.15 | 50.35 | 50.35 | -5.09% | 138,506 |
| Jan 16, 2026 | 53.20 | 53.45 | 52.60 | 53.05 | 53.05 | -0.28% | 122,549 |
| Jan 15, 2026 | 52.75 | 53.40 | 52.25 | 53.20 | 53.20 | 1.14% | 68,000 |
| Jan 14, 2026 | 52.40 | 52.70 | 51.55 | 52.60 | 52.60 | 0.19% | 133,023 |
| Jan 13, 2026 | 52.80 | 53.50 | 52.50 | 52.50 | 52.50 | -0.28% | 56,862 |
| Jan 12, 2026 | 52.50 | 52.70 | 52.05 | 52.65 | 52.65 | 0.29% | 58,388 |
| Jan 9, 2026 | 51.80 | 52.60 | 51.50 | 52.50 | 52.50 | 1.65% | 81,764 |
| Jan 8, 2026 | 51.85 | 51.90 | 50.65 | 51.65 | 51.65 | -0.67% | 92,849 |
| Jan 7, 2026 | 52.80 | 52.80 | 51.70 | 52.00 | 52.00 | -1.05% | 96,160 |
| Jan 6, 2026 | 53.25 | 53.30 | 52.20 | 52.55 | 52.55 | -1.22% | 79,697 |
| Jan 5, 2026 | 52.50 | 53.20 | 51.65 | 53.20 | 53.20 | 2.01% | 109,053 |
| Jan 2, 2026 | 53.25 | 53.80 | 51.75 | 52.15 | 52.15 | -2.16% | 89,614 |
| Dec 31, 2025 | 53.25 | 53.45 | 52.95 | 53.30 | 53.30 | 0.09% | 28,382 |
| Dec 30, 2025 | 53.05 | 53.70 | 53.05 | 53.25 | 53.25 | 0.47% | 60,432 |
| Dec 29, 2025 | 53.10 | 53.65 | 52.90 | 53.00 | 53.00 | -0.19% | 62,498 |
| Dec 24, 2025 | 52.80 | 53.15 | 52.75 | 53.10 | 53.10 | 0.66% | 22,956 |
| Dec 23, 2025 | 53.10 | 53.55 | 52.60 | 52.75 | 52.75 | -0.85% | 46,760 |
| Dec 22, 2025 | 52.40 | 53.30 | 52.35 | 53.20 | 53.20 | 1.62% | 54,083 |
| Dec 19, 2025 | 52.30 | 52.80 | 52.10 | 52.35 | 52.35 | -0.38% | 328,348 |
| Dec 18, 2025 | 52.05 | 52.55 | 51.80 | 52.55 | 52.55 | 0.96% | 146,412 |
| Dec 17, 2025 | 52.95 | 53.05 | 52.05 | 52.05 | 52.05 | -1.79% | 101,877 |
| Dec 16, 2025 | 52.70 | 53.30 | 52.25 | 53.00 | 53.00 | 0.57% | 72,955 |
| Dec 15, 2025 | 53.40 | 53.90 | 52.70 | 52.70 | 52.70 | -1.40% | 83,065 |
| Dec 12, 2025 | 53.90 | 54.45 | 53.45 | 53.45 | 53.45 | -0.47% | 65,376 |
| Dec 11, 2025 | 54.10 | 54.35 | 53.65 | 53.70 | 53.70 | -0.74% | 76,687 |
| Dec 10, 2025 | 54.60 | 54.65 | 54.10 | 54.10 | 54.10 | -0.73% | 63,769 |
| Dec 9, 2025 | 54.10 | 54.65 | 54.10 | 54.50 | 54.50 | 0.83% | 54,302 |
| Dec 8, 2025 | 54.70 | 54.80 | 54.00 | 54.05 | 54.05 | -1.01% | 63,756 |
| Dec 5, 2025 | 53.50 | 54.85 | 53.15 | 54.60 | 54.60 | 2.63% | 71,719 |
| Dec 4, 2025 | 53.65 | 54.35 | 52.65 | 53.20 | 53.20 | 0.19% | 109,266 |
| Dec 3, 2025 | 52.95 | 53.45 | 52.70 | 53.10 | 53.10 | 0.47% | 73,591 |
| Dec 2, 2025 | 53.40 | 53.40 | 52.35 | 52.85 | 52.85 | -1.21% | 84,142 |
| Dec 1, 2025 | 54.45 | 54.45 | 53.30 | 53.50 | 53.50 | -2.10% | 106,435 |
| Nov 28, 2025 | 54.65 | 55.05 | 54.00 | 54.65 | 54.65 | -0.27% | 71,469 |
| Nov 27, 2025 | 53.10 | 55.00 | 51.05 | 54.80 | 54.80 | -0.72% | 177,094 |
| Nov 26, 2025 | 54.65 | 55.40 | 54.30 | 55.20 | 55.20 | 1.94% | 83,433 |
| Nov 25, 2025 | 53.55 | 54.15 | 53.20 | 54.15 | 54.15 | 1.40% | 58,353 |
| Nov 24, 2025 | 53.45 | 53.70 | 52.95 | 53.40 | 53.40 | 1.04% | 127,395 |
| Nov 21, 2025 | 52.70 | 53.20 | 52.40 | 52.85 | 52.85 | -1.21% | 78,905 |
| Nov 20, 2025 | 54.35 | 54.40 | 53.25 | 53.50 | 53.50 | -0.37% | 84,358 |
| Nov 19, 2025 | 53.60 | 54.10 | 53.40 | 53.70 | 53.70 | 0.19% | 73,558 |
| Nov 18, 2025 | 53.60 | 53.90 | 53.15 | 53.60 | 53.60 | -1.11% | 95,781 |
| Nov 17, 2025 | 55.20 | 55.20 | 54.15 | 54.20 | 54.20 | -2.17% | 78,375 |
| Nov 14, 2025 | 55.85 | 55.85 | 54.75 | 55.40 | 55.40 | -1.51% | 58,023 |
| Nov 13, 2025 | 56.10 | 57.15 | 56.10 | 56.25 | 56.25 | 0.81% | 95,104 |
| Nov 12, 2025 | 56.20 | 56.35 | 55.50 | 55.80 | 55.80 | -0.27% | 83,608 |
| Nov 11, 2025 | 55.45 | 56.15 | 55.40 | 55.95 | 55.95 | 1.27% | 103,414 |
| Nov 10, 2025 | 55.30 | 56.10 | 55.25 | 55.25 | 55.25 | 1.66% | 88,799 |
| Nov 7, 2025 | 55.30 | 55.60 | 53.65 | 54.35 | 54.35 | -1.27% | 98,851 |
| Nov 6, 2025 | 57.10 | 57.20 | 54.75 | 55.05 | 55.05 | -3.59% | 174,603 |
| Nov 5, 2025 | 58.25 | 58.65 | 57.10 | 57.10 | 57.10 | -2.89% | 184,606 |
| Nov 4, 2025 | 58.20 | 58.95 | 57.00 | 58.80 | 58.80 | 0.26% | 153,919 |
| Nov 3, 2025 | 59.10 | 59.15 | 58.50 | 58.65 | 58.65 | -0.85% | 148,370 |
| Oct 31, 2025 | 59.55 | 60.20 | 59.05 | 59.15 | 59.15 | -0.84% | 129,938 |
| Oct 30, 2025 | 59.95 | 60.05 | 59.40 | 59.65 | 59.65 | -0.75% | 106,742 |
| Oct 29, 2025 | 60.35 | 60.55 | 59.75 | 60.10 | 60.10 | -0.33% | 95,611 |
| Oct 28, 2025 | 60.25 | 60.45 | 59.85 | 60.30 | 60.30 | 0.33% | 98,461 |
| Oct 27, 2025 | 60.30 | 60.60 | 59.85 | 60.10 | 60.10 | -0.33% | 108,450 |
| Oct 24, 2025 | 60.50 | 60.50 | 59.85 | 60.30 | 60.30 | 0.42% | 98,584 |
| Oct 23, 2025 | 60.60 | 60.85 | 59.85 | 60.05 | 60.05 | -0.58% | 95,717 |
| Oct 22, 2025 | 60.20 | 60.75 | 59.75 | 60.40 | 60.40 | 0.42% | 104,195 |
| Oct 21, 2025 | 59.65 | 60.40 | 59.45 | 60.15 | 60.15 | 0.84% | 102,208 |
| Oct 20, 2025 | 58.60 | 59.90 | 58.35 | 59.65 | 59.65 | 2.32% | 108,386 |
| Oct 17, 2025 | 58.95 | 59.00 | 57.00 | 58.30 | 58.30 | -3.64% | 172,018 |
| Oct 16, 2025 | 60.65 | 61.10 | 60.05 | 60.50 | 60.50 | 0.08% | 107,216 |
| Oct 15, 2025 | 61.45 | 61.80 | 60.45 | 60.45 | 60.45 | -0.41% | 143,140 |
| Oct 14, 2025 | 60.30 | 60.85 | 59.65 | 60.70 | 60.70 | -0.08% | 123,593 |