Eurazeo SE (EPA:RF)
France
· Delayed Price · Currency is EUR 54.60
+1.40 (2.63%)
At close: Dec 5, 2025
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 60.65 | 61.30 | 60.35 | 60.75 | 60.75 | 0.25% | 144,317 |
| Oct 10, 2025 | 61.00 | 62.50 | 60.60 | 60.60 | 60.60 | -0.74% | 172,563 |
| Oct 9, 2025 | 59.95 | 61.90 | 59.95 | 61.05 | 61.05 | 2.01% | 172,282 |
| Oct 8, 2025 | 59.40 | 60.70 | 59.40 | 59.85 | 59.85 | 0.59% | 140,615 |
| Oct 7, 2025 | 59.25 | 59.95 | 58.95 | 59.50 | 59.50 | 0.34% | 142,570 |
| Oct 6, 2025 | 59.40 | 59.90 | 57.75 | 59.30 | 59.30 | -0.34% | 160,582 |
| Oct 3, 2025 | 58.85 | 59.75 | 58.65 | 59.50 | 59.50 | 2.50% | 169,773 |
| Oct 2, 2025 | 57.20 | 58.65 | 57.20 | 58.05 | 58.05 | 2.20% | 167,006 |
| Oct 1, 2025 | 55.95 | 57.10 | 55.90 | 56.80 | 56.80 | 1.34% | 132,211 |
| Sep 30, 2025 | 56.35 | 56.75 | 55.75 | 56.05 | 56.05 | -0.27% | 139,643 |
| Sep 29, 2025 | 55.15 | 56.25 | 54.45 | 56.20 | 56.20 | 2.55% | 167,334 |
| Sep 26, 2025 | 54.80 | 55.70 | 54.05 | 54.80 | 54.80 | -0.18% | 165,803 |
| Sep 25, 2025 | 55.00 | 55.60 | 54.80 | 54.90 | 54.90 | -0.45% | 124,872 |
| Sep 24, 2025 | 55.75 | 56.00 | 55.10 | 55.15 | 55.15 | -1.25% | 178,597 |
| Sep 23, 2025 | 55.20 | 56.15 | 55.15 | 55.85 | 55.85 | 1.73% | 96,134 |
| Sep 22, 2025 | 54.40 | 55.20 | 54.20 | 54.90 | 54.90 | 0.92% | 77,675 |
| Sep 19, 2025 | 54.80 | 55.10 | 54.20 | 54.40 | 54.40 | -0.64% | 537,953 |
| Sep 18, 2025 | 53.80 | 55.45 | 53.80 | 54.75 | 54.75 | 1.58% | 171,203 |
| Sep 17, 2025 | 53.50 | 54.15 | 53.50 | 53.90 | 53.90 | 0.94% | 120,467 |
| Sep 16, 2025 | 53.90 | 54.65 | 53.40 | 53.40 | 53.40 | -0.74% | 195,885 |
| Sep 15, 2025 | 54.60 | 54.70 | 53.65 | 53.80 | 53.80 | -1.19% | 177,171 |
| Sep 12, 2025 | 55.85 | 56.00 | 54.25 | 54.45 | 54.45 | -1.98% | 181,883 |
| Sep 11, 2025 | 54.10 | 55.75 | 54.10 | 55.55 | 55.55 | 3.06% | 142,446 |
| Sep 10, 2025 | 54.25 | 54.85 | 53.80 | 53.90 | 53.90 | -0.55% | 105,118 |
| Sep 9, 2025 | 53.80 | 54.65 | 53.75 | 54.20 | 54.20 | 0.65% | 96,576 |
| Sep 8, 2025 | 53.80 | 54.10 | 53.45 | 53.85 | 53.85 | 0.28% | 88,011 |
| Sep 5, 2025 | 54.20 | 54.60 | 53.70 | 53.70 | 53.70 | -0.56% | 151,902 |
| Sep 4, 2025 | 54.20 | 54.85 | 53.75 | 54.00 | 54.00 | -1.01% | 182,308 |
| Sep 3, 2025 | 54.25 | 54.85 | 53.95 | 54.55 | 54.55 | 0.83% | 136,460 |
| Sep 2, 2025 | 56.15 | 56.65 | 54.10 | 54.10 | 54.10 | -3.74% | 290,710 |
| Sep 1, 2025 | 55.55 | 56.25 | 55.45 | 56.20 | 56.20 | 0.54% | 162,923 |
| Aug 29, 2025 | 56.15 | 56.70 | 55.65 | 55.90 | 55.90 | -0.71% | 183,736 |
| Aug 28, 2025 | 55.20 | 56.70 | 55.20 | 56.30 | 56.30 | 2.18% | 203,269 |
| Aug 27, 2025 | 55.15 | 55.60 | 54.85 | 55.10 | 55.10 | -0.27% | 207,710 |
| Aug 26, 2025 | 53.25 | 55.95 | 53.15 | 55.25 | 55.25 | 0.18% | 3,378,263 |
| Aug 25, 2025 | 57.10 | 57.25 | 55.05 | 55.15 | 55.15 | -3.84% | 214,922 |
| Aug 22, 2025 | 56.20 | 57.55 | 56.05 | 57.35 | 57.35 | 1.59% | 148,366 |
| Aug 21, 2025 | 55.65 | 56.45 | 55.50 | 56.45 | 56.45 | 1.16% | 136,373 |
| Aug 20, 2025 | 56.40 | 56.70 | 55.50 | 55.80 | 55.80 | -2.53% | 251,339 |
| Aug 19, 2025 | 55.65 | 57.45 | 55.65 | 57.25 | 57.25 | 2.60% | 167,833 |
| Aug 18, 2025 | 54.90 | 55.95 | 54.90 | 55.80 | 55.80 | 1.27% | 134,121 |
| Aug 15, 2025 | 53.20 | 55.85 | 53.20 | 55.10 | 55.10 | 1.66% | 199,588 |
| Aug 14, 2025 | 54.35 | 54.75 | 53.80 | 54.20 | 54.20 | -0.46% | 139,571 |
| Aug 13, 2025 | 55.20 | 55.35 | 53.55 | 54.45 | 54.45 | -1.27% | 193,053 |
| Aug 12, 2025 | 54.70 | 55.30 | 54.55 | 55.15 | 55.15 | 1.01% | 104,331 |
| Aug 11, 2025 | 54.45 | 54.80 | 54.00 | 54.60 | 54.60 | 0.18% | 139,849 |
| Aug 8, 2025 | 54.00 | 54.50 | 53.40 | 54.50 | 54.50 | 0.65% | 167,468 |
| Aug 7, 2025 | 53.70 | 54.80 | 53.70 | 54.15 | 54.15 | 1.50% | 127,109 |
| Aug 6, 2025 | 53.50 | 53.70 | 52.95 | 53.35 | 53.35 | 0.19% | 115,082 |
| Aug 5, 2025 | 52.20 | 53.45 | 52.20 | 53.25 | 53.25 | 2.21% | 131,221 |
| Aug 4, 2025 | 51.90 | 52.90 | 51.80 | 52.10 | 52.10 | 0.97% | 135,237 |
| Aug 1, 2025 | 50.95 | 52.50 | 50.85 | 51.60 | 51.60 | -0.10% | 167,215 |
| Jul 31, 2025 | 51.20 | 51.90 | 50.65 | 51.65 | 51.65 | 0.10% | 246,163 |
| Jul 30, 2025 | 51.90 | 52.45 | 51.30 | 51.60 | 51.60 | -1.05% | 108,615 |
| Jul 29, 2025 | 52.95 | 53.50 | 52.00 | 52.15 | 52.15 | -1.70% | 219,431 |
| Jul 28, 2025 | 55.90 | 56.35 | 53.05 | 53.05 | 53.05 | -3.89% | 185,100 |
| Jul 25, 2025 | 55.50 | 56.00 | 53.85 | 55.20 | 55.20 | -0.90% | 232,938 |
| Jul 24, 2025 | 64.50 | 64.60 | 55.10 | 55.70 | 55.70 | -13.84% | 448,431 |
| Jul 23, 2025 | 64.00 | 64.90 | 63.95 | 64.65 | 64.65 | 2.29% | 163,441 |
| Jul 22, 2025 | 63.80 | 64.00 | 62.60 | 63.20 | 63.20 | -1.02% | 108,812 |
| Jul 21, 2025 | 64.40 | 64.50 | 63.45 | 63.85 | 63.85 | -0.93% | 85,631 |