Eurazeo SE (RF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 75.00 | 76.00 | 74.85 | 75.15 | 75.15 | 25,424 |
| 27 June 2024 | 74.20 | 74.80 | 73.75 | 74.40 | 74.40 | 84,665 |
| 26 June 2024 | 75.85 | 76.05 | 74.20 | 74.20 | 74.20 | 154,890 |
| 25 June 2024 | 75.95 | 76.80 | 75.05 | 75.45 | 75.45 | 125,959 |
| 24 June 2024 | 75.15 | 76.45 | 74.85 | 76.35 | 76.35 | 80,854 |
| 21 June 2024 | 76.15 | 76.65 | 75.15 | 75.15 | 75.15 | 247,123 |
| 20 June 2024 | 75.05 | 76.40 | 75.05 | 76.35 | 76.35 | 98,566 |
| 19 June 2024 | 75.60 | 75.90 | 74.70 | 74.80 | 74.80 | 103,148 |
| 18 June 2024 | 73.20 | 75.85 | 73.20 | 75.40 | 75.40 | 113,808 |
| 17 June 2024 | 72.15 | 73.05 | 71.75 | 72.60 | 72.60 | 107,907 |
| 14 June 2024 | 74.00 | 74.25 | 71.30 | 71.95 | 71.95 | 95,760 |
| 13 June 2024 | 77.20 | 77.20 | 73.60 | 74.20 | 74.20 | 114,487 |
| 12 June 2024 | 75.50 | 78.05 | 75.35 | 77.50 | 77.50 | 117,241 |
| 11 June 2024 | 76.95 | 77.55 | 75.05 | 75.75 | 75.75 | 107,505 |
| 10 June 2024 | 74.00 | 75.95 | 73.90 | 75.95 | 75.95 | 92,184 |
| 07 June 2024 | 78.55 | 78.60 | 74.80 | 75.60 | 75.60 | 123,300 |
| 06 June 2024 | 80.20 | 80.45 | 78.85 | 79.05 | 79.05 | 73,099 |
| 05 June 2024 | 79.90 | 80.35 | 78.85 | 80.10 | 80.10 | 116,280 |
| 04 June 2024 | 78.35 | 81.25 | 78.25 | 79.80 | 79.80 | 121,023 |
| 03 June 2024 | 77.70 | 78.75 | 77.40 | 78.75 | 78.75 | 108,869 |
| 31 May 2024 | 78.50 | 78.80 | 77.25 | 77.25 | 77.25 | 771,640 |
| 30 May 2024 | 78.60 | 79.90 | 78.15 | 78.25 | 78.25 | 95,923 |
| 29 May 2024 | 78.70 | 79.20 | 77.75 | 78.55 | 78.55 | 92,922 |
| 28 May 2024 | 78.75 | 80.60 | 78.75 | 78.90 | 78.90 | 102,589 |
| 27 May 2024 | 78.60 | 79.15 | 78.25 | 78.75 | 78.75 | 83,209 |
| 24 May 2024 | 76.10 | 78.40 | 75.90 | 78.40 | 78.40 | 86,406 |
| 23 May 2024 | 78.40 | 78.40 | 76.45 | 76.80 | 76.80 | 90,276 |
| 22 May 2024 | 77.35 | 78.75 | 76.45 | 78.75 | 78.75 | 115,787 |
| 21 May 2024 | 76.90 | 78.10 | 76.70 | 77.70 | 77.70 | 89,705 |
| 20 May 2024 | 76.50 | 78.60 | 76.40 | 77.15 | 77.15 | 109,013 |
| 17 May 2024 | 78.95 | 79.15 | 75.60 | 76.50 | 76.50 | 225,817 |
| 16 May 2024 | 84.05 | 84.05 | 79.30 | 79.30 | 79.30 | 145,933 |
| 15 May 2024 | 82.70 | 84.40 | 82.70 | 84.15 | 84.15 | 102,415 |
| 14 May 2024 | 82.35 | 82.50 | 81.20 | 82.30 | 82.30 | 132,716 |
| 14 May 2024 | 2.42 Dividend | |||||
| 13 May 2024 | 85.65 | 85.95 | 84.75 | 85.10 | 82.68 | 69,581 |
| 10 May 2024 | 85.15 | 85.60 | 84.65 | 85.60 | 83.17 | 84,405 |
| 09 May 2024 | 85.10 | 85.60 | 84.70 | 85.00 | 82.58 | 36,753 |
| 08 May 2024 | 85.70 | 86.20 | 84.85 | 84.85 | 82.44 | 80,197 |
| 07 May 2024 | 86.55 | 86.75 | 85.00 | 85.35 | 82.92 | 46,914 |
| 06 May 2024 | 85.95 | 85.95 | 85.05 | 85.85 | 83.41 | 53,875 |
| 03 May 2024 | 85.55 | 86.50 | 85.35 | 85.50 | 83.07 | 92,368 |
| 02 May 2024 | 84.90 | 85.90 | 84.20 | 85.15 | 82.73 | 85,987 |
| 30 Apr 2024 | 86.20 | 86.30 | 84.55 | 84.80 | 82.39 | 87,366 |
| 29 Apr 2024 | 85.20 | 86.25 | 85.15 | 86.00 | 83.55 | 66,749 |
| 26 Apr 2024 | 83.05 | 86.05 | 83.05 | 84.95 | 82.53 | 115,364 |
| 25 Apr 2024 | 84.20 | 84.75 | 82.25 | 82.35 | 80.01 | 74,449 |
| 24 Apr 2024 | 85.00 | 85.90 | 83.65 | 84.25 | 81.85 | 163,848 |
| 23 Apr 2024 | 82.35 | 85.00 | 82.35 | 84.95 | 82.53 | 136,089 |
| 22 Apr 2024 | 81.00 | 82.05 | 80.75 | 81.95 | 79.62 | 78,674 |
| 19 Apr 2024 | 80.75 | 81.55 | 79.95 | 81.00 | 78.70 | 96,612 |
| 18 Apr 2024 | 80.15 | 81.55 | 79.35 | 81.40 | 79.09 | 118,923 |
| 17 Apr 2024 | 80.80 | 81.80 | 79.90 | 79.90 | 77.63 | 90,515 |
| 16 Apr 2024 | 82.25 | 82.45 | 80.70 | 81.00 | 78.70 | 116,671 |
| 15 Apr 2024 | 82.30 | 84.50 | 82.30 | 83.45 | 81.08 | 110,912 |
| 12 Apr 2024 | 83.00 | 83.90 | 81.80 | 82.00 | 79.67 | 176,433 |
| 11 Apr 2024 | 82.00 | 82.70 | 81.30 | 82.70 | 80.35 | 108,690 |
| 10 Apr 2024 | 82.30 | 82.70 | 80.85 | 82.05 | 79.72 | 113,413 |
| 09 Apr 2024 | 81.60 | 82.50 | 81.40 | 81.80 | 79.47 | 114,572 |
| 08 Apr 2024 | 79.75 | 81.95 | 79.55 | 81.90 | 79.57 | 171,437 |
| 05 Apr 2024 | 79.10 | 79.60 | 77.85 | 79.60 | 77.34 | 151,950 |
| 04 Apr 2024 | 79.85 | 80.60 | 79.15 | 80.00 | 77.73 | 117,994 |
| 03 Apr 2024 | 79.05 | 79.95 | 78.45 | 79.85 | 77.58 | 100,173 |
| 02 Apr 2024 | 81.20 | 81.50 | 79.00 | 79.00 | 76.75 | 100,764 |
| 28 Mar 2024 | 80.75 | 81.50 | 80.60 | 81.25 | 78.94 | 104,398 |
| 27 Mar 2024 | 80.65 | 81.45 | 80.65 | 80.70 | 78.41 | 82,643 |
| 26 Mar 2024 | 81.30 | 81.70 | 80.50 | 80.85 | 78.55 | 103,055 |
| 25 Mar 2024 | 80.70 | 81.55 | 80.50 | 81.55 | 79.23 | 119,708 |
| 22 Mar 2024 | 80.55 | 81.15 | 80.00 | 80.90 | 78.60 | 92,666 |
| 21 Mar 2024 | 80.35 | 80.95 | 79.80 | 80.75 | 78.45 | 159,876 |
| 20 Mar 2024 | 79.20 | 80.05 | 79.20 | 79.45 | 77.19 | 115,242 |
| 19 Mar 2024 | 78.15 | 79.60 | 78.10 | 79.45 | 77.19 | 87,728 |
| 18 Mar 2024 | 78.05 | 79.10 | 78.05 | 78.20 | 75.98 | 88,306 |
| 15 Mar 2024 | 77.85 | 78.40 | 77.70 | 78.00 | 75.78 | 394,327 |
| 14 Mar 2024 | 80.05 | 80.30 | 78.30 | 78.30 | 76.07 | 103,516 |
| 13 Mar 2024 | 80.35 | 80.45 | 79.75 | 80.00 | 77.73 | 164,750 |
| 12 Mar 2024 | 80.05 | 80.35 | 79.70 | 80.20 | 77.92 | 202,066 |
| 11 Mar 2024 | 79.00 | 80.00 | 78.95 | 79.85 | 77.58 | 117,378 |
| 08 Mar 2024 | 79.00 | 79.90 | 78.45 | 79.50 | 77.24 | 119,435 |
| 07 Mar 2024 | 78.00 | 79.40 | 77.35 | 79.00 | 76.75 | 149,891 |
| 06 Mar 2024 | 77.00 | 77.55 | 76.70 | 77.55 | 75.34 | 96,283 |
| 05 Mar 2024 | 76.80 | 77.40 | 76.45 | 77.00 | 74.81 | 68,118 |
| 04 Mar 2024 | 78.00 | 78.20 | 76.90 | 77.05 | 74.86 | 97,393 |
| 01 Mar 2024 | 78.20 | 78.85 | 77.70 | 78.05 | 75.83 | 91,849 |
| 29 Feb 2024 | 77.60 | 78.10 | 77.35 | 78.10 | 75.88 | 402,658 |
| 28 Feb 2024 | 77.75 | 78.00 | 76.80 | 77.70 | 75.49 | 83,840 |
| 27 Feb 2024 | 77.95 | 78.25 | 77.45 | 77.80 | 75.59 | 85,436 |
| 26 Feb 2024 | 78.25 | 78.50 | 77.75 | 78.25 | 76.02 | 61,378 |
| 23 Feb 2024 | 78.20 | 78.70 | 77.70 | 78.40 | 76.17 | 58,507 |
| 22 Feb 2024 | 77.50 | 78.40 | 77.45 | 78.05 | 75.83 | 106,925 |
| 21 Feb 2024 | 77.75 | 78.10 | 76.45 | 77.05 | 74.86 | 65,313 |
| 20 Feb 2024 | 78.00 | 78.40 | 77.50 | 77.55 | 75.34 | 57,772 |
| 19 Feb 2024 | 77.90 | 78.65 | 77.65 | 78.40 | 76.17 | 53,288 |
| 16 Feb 2024 | 77.95 | 78.85 | 77.75 | 78.30 | 76.07 | 102,054 |
| 15 Feb 2024 | 77.55 | 77.75 | 77.25 | 77.30 | 75.10 | 75,675 |
| 14 Feb 2024 | 76.95 | 78.00 | 76.90 | 76.95 | 74.76 | 98,075 |
| 13 Feb 2024 | 77.80 | 77.80 | 76.15 | 76.85 | 74.66 | 85,101 |
| 12 Feb 2024 | 77.50 | 78.40 | 77.50 | 78.05 | 75.83 | 58,197 |
| 09 Feb 2024 | 77.35 | 78.00 | 77.00 | 77.65 | 75.44 | 66,901 |
| 08 Feb 2024 | 77.90 | 78.30 | 77.40 | 77.55 | 75.34 | 58,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.