Eurazeo SE (EPA:RF)
France
· Delayed Price · Currency is EUR 46.26
-0.06 (-0.13%)
Apr 28, 2026, 5:35 PM CET
Eurazeo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.54 | 46.54 | 45.80 | 46.26 | 46.26 | -0.13% | 75,504 |
| Apr 27, 2026 | 46.00 | 46.54 | 46.00 | 46.32 | 46.32 | 0.70% | 49,554 |
| Apr 24, 2026 | 46.00 | 46.50 | 45.54 | 46.00 | 46.00 | -0.39% | 69,941 |
| Apr 23, 2026 | 47.00 | 47.00 | 45.98 | 46.18 | 46.18 | -1.45% | 79,853 |
| Apr 22, 2026 | 47.38 | 47.56 | 46.52 | 46.86 | 46.86 | -1.31% | 76,559 |
| Apr 21, 2026 | 47.46 | 48.02 | 47.20 | 47.48 | 47.48 | 0.30% | 81,520 |
| Apr 20, 2026 | 47.32 | 47.50 | 46.72 | 47.34 | 47.34 | -1.42% | 144,088 |
| Apr 17, 2026 | 46.58 | 48.04 | 46.56 | 48.02 | 48.02 | 3.09% | 146,381 |
| Apr 16, 2026 | 46.54 | 47.40 | 46.44 | 46.58 | 46.58 | 0.39% | 103,630 |
| Apr 15, 2026 | 45.48 | 46.60 | 45.44 | 46.40 | 46.40 | 2.34% | 106,101 |
| Apr 14, 2026 | 44.78 | 45.34 | 44.54 | 45.34 | 45.34 | 1.89% | 110,286 |
| Apr 13, 2026 | 43.44 | 44.50 | 43.08 | 44.50 | 44.50 | 2.39% | 136,526 |
| Apr 10, 2026 | 43.00 | 43.72 | 42.98 | 43.46 | 43.46 | 1.54% | 143,611 |
| Apr 9, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 0.28% | 169,437 |
| Apr 8, 2026 | 42.50 | 43.54 | 42.30 | 42.68 | 42.68 | 3.34% | 162,469 |
| Apr 7, 2026 | 41.82 | 42.38 | 40.98 | 41.30 | 41.30 | -0.19% | 105,917 |
| Apr 2, 2026 | 41.14 | 41.38 | 40.14 | 41.38 | 41.38 | -0.77% | 87,024 |
| Apr 1, 2026 | 41.42 | 41.80 | 40.64 | 41.70 | 41.70 | 3.22% | 133,616 |
| Mar 31, 2026 | 39.68 | 40.40 | 39.48 | 40.40 | 40.40 | 2.18% | 272,620 |
| Mar 30, 2026 | 38.66 | 39.54 | 38.26 | 39.54 | 39.54 | 2.07% | 140,699 |
| Mar 27, 2026 | 39.04 | 39.10 | 38.58 | 38.74 | 38.74 | -0.46% | 95,714 |
| Mar 26, 2026 | 38.94 | 39.36 | 38.56 | 38.92 | 38.92 | -0.87% | 144,376 |
| Mar 25, 2026 | 38.26 | 39.50 | 38.26 | 39.26 | 39.26 | 3.92% | 141,799 |
| Mar 24, 2026 | 38.84 | 39.06 | 37.54 | 37.78 | 37.78 | -2.88% | 139,842 |
| Mar 23, 2026 | 38.36 | 39.72 | 38.06 | 38.90 | 38.90 | -0.71% | 192,890 |
| Mar 20, 2026 | 39.98 | 40.24 | 38.76 | 39.18 | 39.18 | -2.00% | 1,081,022 |
| Mar 19, 2026 | 39.86 | 40.54 | 39.34 | 39.98 | 39.98 | -0.40% | 175,162 |
| Mar 18, 2026 | 40.00 | 40.92 | 40.00 | 40.14 | 40.14 | 1.11% | 195,057 |
| Mar 17, 2026 | 39.56 | 40.24 | 39.36 | 39.70 | 39.70 | -0.30% | 178,427 |
| Mar 16, 2026 | 41.18 | 41.18 | 39.66 | 39.82 | 39.82 | -4.42% | 274,115 |
| Mar 13, 2026 | 40.44 | 42.32 | 40.28 | 41.66 | 41.66 | 2.41% | 172,440 |
| Mar 12, 2026 | 39.74 | 41.42 | 39.36 | 40.68 | 40.68 | 2.37% | 229,663 |
| Mar 11, 2026 | 44.40 | 44.94 | 39.22 | 39.74 | 39.74 | -11.61% | 568,539 |
| Mar 10, 2026 | 45.70 | 45.82 | 44.30 | 44.96 | 44.96 | 0.36% | 165,898 |
| Mar 9, 2026 | 44.56 | 45.06 | 44.00 | 44.80 | 44.80 | -1.80% | 126,965 |
| Mar 6, 2026 | 46.12 | 46.34 | 45.24 | 45.62 | 45.62 | -1.00% | 103,143 |
| 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 |