Eurazeo SE (RF.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:23AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 76.90 | 77.55 | 76.70 | 77.20 | 77.20 | 18,264 |
| May 20, 2024 | 76.50 | 78.60 | 76.40 | 77.15 | 77.15 | 109,013 |
| May 17, 2024 | 78.95 | 79.15 | 75.60 | 76.50 | 76.50 | 225,817 |
| May 16, 2024 | 84.05 | 84.05 | 79.30 | 79.30 | 79.30 | 145,933 |
| May 15, 2024 | 82.70 | 84.40 | 82.70 | 84.15 | 84.15 | 102,415 |
| May 14, 2024 | 82.35 | 82.50 | 81.20 | 82.30 | 82.30 | 132,716 |
| May 14, 2024 | 2.42 Dividend | |||||
| May 13, 2024 | 85.65 | 85.95 | 84.75 | 85.10 | 82.68 | 69,581 |
| May 10, 2024 | 85.15 | 85.60 | 84.65 | 85.60 | 83.17 | 84,405 |
| May 09, 2024 | 85.10 | 85.60 | 84.70 | 85.00 | 82.58 | 36,753 |
| May 08, 2024 | 85.70 | 86.20 | 84.85 | 84.85 | 82.44 | 80,197 |
| May 07, 2024 | 86.55 | 86.75 | 85.00 | 85.35 | 82.92 | 46,914 |
| May 06, 2024 | 85.95 | 85.95 | 85.05 | 85.85 | 83.41 | 53,875 |
| May 03, 2024 | 85.55 | 86.50 | 85.35 | 85.50 | 83.07 | 92,368 |
| May 02, 2024 | 84.90 | 85.90 | 84.20 | 85.15 | 82.73 | 85,987 |
| Apr 30, 2024 | 86.20 | 86.30 | 84.55 | 84.80 | 82.39 | 87,366 |
| Apr 29, 2024 | 85.20 | 86.25 | 85.15 | 86.00 | 83.55 | 66,749 |
| Apr 26, 2024 | 83.05 | 86.05 | 83.05 | 84.95 | 82.53 | 115,364 |
| Apr 25, 2024 | 84.20 | 84.75 | 82.25 | 82.35 | 80.01 | 74,449 |
| Apr 24, 2024 | 85.00 | 85.90 | 83.65 | 84.25 | 81.85 | 163,848 |
| Apr 23, 2024 | 82.35 | 85.00 | 82.35 | 84.95 | 82.53 | 136,089 |
| Apr 22, 2024 | 81.00 | 82.05 | 80.75 | 81.95 | 79.62 | 78,674 |
| Apr 19, 2024 | 80.75 | 81.55 | 79.95 | 81.00 | 78.70 | 96,612 |
| Apr 18, 2024 | 80.15 | 81.55 | 79.35 | 81.40 | 79.09 | 118,923 |
| Apr 17, 2024 | 80.80 | 81.80 | 79.90 | 79.90 | 77.63 | 90,515 |
| Apr 16, 2024 | 82.25 | 82.45 | 80.70 | 81.00 | 78.70 | 116,671 |
| Apr 15, 2024 | 82.30 | 84.50 | 82.30 | 83.45 | 81.08 | 110,912 |
| Apr 12, 2024 | 83.00 | 83.90 | 81.80 | 82.00 | 79.67 | 176,433 |
| Apr 11, 2024 | 82.00 | 82.70 | 81.30 | 82.70 | 80.35 | 108,690 |
| Apr 10, 2024 | 82.30 | 82.70 | 80.85 | 82.05 | 79.72 | 113,413 |
| Apr 09, 2024 | 81.60 | 82.50 | 81.40 | 81.80 | 79.47 | 114,572 |
| Apr 08, 2024 | 79.75 | 81.95 | 79.55 | 81.90 | 79.57 | 171,437 |
| Apr 05, 2024 | 79.10 | 79.60 | 77.85 | 79.60 | 77.34 | 151,950 |
| Apr 04, 2024 | 79.85 | 80.60 | 79.15 | 80.00 | 77.73 | 117,994 |
| Apr 03, 2024 | 79.05 | 79.95 | 78.45 | 79.85 | 77.58 | 100,173 |
| Apr 02, 2024 | 81.20 | 81.50 | 79.00 | 79.00 | 76.75 | 100,764 |
| Mar 28, 2024 | 80.75 | 81.50 | 80.60 | 81.25 | 78.94 | 104,398 |
| Mar 27, 2024 | 80.65 | 81.45 | 80.65 | 80.70 | 78.41 | 82,643 |
| Mar 26, 2024 | 81.30 | 81.70 | 80.50 | 80.85 | 78.55 | 103,055 |
| Mar 25, 2024 | 80.70 | 81.55 | 80.50 | 81.55 | 79.23 | 119,708 |
| Mar 22, 2024 | 80.55 | 81.15 | 80.00 | 80.90 | 78.60 | 92,666 |
| Mar 21, 2024 | 80.35 | 80.95 | 79.80 | 80.75 | 78.45 | 159,876 |
| Mar 20, 2024 | 79.20 | 80.05 | 79.20 | 79.45 | 77.19 | 115,242 |
| Mar 19, 2024 | 78.15 | 79.60 | 78.10 | 79.45 | 77.19 | 87,728 |
| Mar 18, 2024 | 78.05 | 79.10 | 78.05 | 78.20 | 75.98 | 88,306 |
| Mar 15, 2024 | 77.85 | 78.40 | 77.70 | 78.00 | 75.78 | 394,327 |
| Mar 14, 2024 | 80.05 | 80.30 | 78.30 | 78.30 | 76.07 | 103,516 |
| Mar 13, 2024 | 80.35 | 80.45 | 79.75 | 80.00 | 77.73 | 164,750 |
| Mar 12, 2024 | 80.05 | 80.35 | 79.70 | 80.20 | 77.92 | 202,066 |
| Mar 11, 2024 | 79.00 | 80.00 | 78.95 | 79.85 | 77.58 | 117,378 |
| Mar 08, 2024 | 79.00 | 79.90 | 78.45 | 79.50 | 77.24 | 119,435 |
| Mar 07, 2024 | 78.00 | 79.40 | 77.35 | 79.00 | 76.75 | 149,891 |
| Mar 06, 2024 | 77.00 | 77.55 | 76.70 | 77.55 | 75.34 | 96,283 |
| Mar 05, 2024 | 76.80 | 77.40 | 76.45 | 77.00 | 74.81 | 68,118 |
| Mar 04, 2024 | 78.00 | 78.20 | 76.90 | 77.05 | 74.86 | 97,393 |
| Mar 01, 2024 | 78.20 | 78.85 | 77.70 | 78.05 | 75.83 | 91,849 |
| Feb 29, 2024 | 77.60 | 78.10 | 77.35 | 78.10 | 75.88 | 402,658 |
| Feb 28, 2024 | 77.75 | 78.00 | 76.80 | 77.70 | 75.49 | 83,840 |
| Feb 27, 2024 | 77.95 | 78.25 | 77.45 | 77.80 | 75.59 | 85,436 |
| Feb 26, 2024 | 78.25 | 78.50 | 77.75 | 78.25 | 76.02 | 61,378 |
| Feb 23, 2024 | 78.20 | 78.70 | 77.70 | 78.40 | 76.17 | 58,507 |
| Feb 22, 2024 | 77.50 | 78.40 | 77.45 | 78.05 | 75.83 | 106,925 |
| Feb 21, 2024 | 77.75 | 78.10 | 76.45 | 77.05 | 74.86 | 65,313 |
| Feb 20, 2024 | 78.00 | 78.40 | 77.50 | 77.55 | 75.34 | 57,772 |
| Feb 19, 2024 | 77.90 | 78.65 | 77.65 | 78.40 | 76.17 | 53,288 |
| Feb 16, 2024 | 77.95 | 78.85 | 77.75 | 78.30 | 76.07 | 102,054 |
| Feb 15, 2024 | 77.55 | 77.75 | 77.25 | 77.30 | 75.10 | 75,675 |
| Feb 14, 2024 | 76.95 | 78.00 | 76.90 | 76.95 | 74.76 | 98,075 |
| Feb 13, 2024 | 77.80 | 77.80 | 76.15 | 76.85 | 74.66 | 85,101 |
| Feb 12, 2024 | 77.50 | 78.40 | 77.50 | 78.05 | 75.83 | 58,197 |
| Feb 09, 2024 | 77.35 | 78.00 | 77.00 | 77.65 | 75.44 | 66,901 |
| Feb 08, 2024 | 77.90 | 78.30 | 77.40 | 77.55 | 75.34 | 58,959 |
| Feb 07, 2024 | 77.55 | 78.05 | 77.20 | 77.50 | 75.30 | 76,275 |
| Feb 06, 2024 | 76.60 | 77.70 | 76.55 | 77.30 | 75.10 | 66,977 |
| Feb 05, 2024 | 78.75 | 79.10 | 76.00 | 76.35 | 74.18 | 128,126 |
| Feb 02, 2024 | 79.10 | 79.80 | 78.75 | 79.05 | 76.80 | 74,216 |
| Feb 01, 2024 | 78.40 | 79.20 | 78.10 | 78.40 | 76.17 | 106,762 |
| Jan 31, 2024 | 78.25 | 79.50 | 78.20 | 79.05 | 76.80 | 143,691 |
| Jan 30, 2024 | 78.00 | 78.80 | 77.75 | 78.05 | 75.83 | 97,318 |
| Jan 29, 2024 | 76.70 | 78.15 | 76.15 | 77.70 | 75.49 | 112,370 |
| Jan 26, 2024 | 76.65 | 77.80 | 75.90 | 77.40 | 75.20 | 102,838 |
| Jan 25, 2024 | 75.70 | 76.70 | 75.50 | 76.65 | 74.47 | 91,983 |
| Jan 24, 2024 | 75.00 | 76.10 | 74.95 | 75.80 | 73.64 | 99,319 |
| Jan 23, 2024 | 74.90 | 75.25 | 73.80 | 74.30 | 72.19 | 78,807 |
| Jan 22, 2024 | 74.85 | 75.60 | 74.60 | 74.75 | 72.62 | 110,356 |
| Jan 19, 2024 | 73.75 | 74.70 | 73.40 | 74.25 | 72.14 | 107,331 |
| Jan 18, 2024 | 71.70 | 73.55 | 71.70 | 73.55 | 71.46 | 165,163 |
| Jan 17, 2024 | 70.90 | 71.65 | 70.60 | 71.60 | 69.56 | 78,184 |
| Jan 16, 2024 | 71.40 | 72.20 | 70.75 | 71.70 | 69.66 | 62,026 |
| Jan 15, 2024 | 71.95 | 72.00 | 71.45 | 71.80 | 69.76 | 56,288 |
| Jan 12, 2024 | 70.85 | 72.00 | 70.85 | 71.70 | 69.66 | 71,322 |
| Jan 11, 2024 | 71.00 | 71.55 | 70.30 | 70.60 | 68.59 | 119,286 |
| Jan 10, 2024 | 70.50 | 71.10 | 69.35 | 70.65 | 68.64 | 115,085 |
| Jan 09, 2024 | 71.65 | 71.70 | 70.05 | 70.80 | 68.79 | 96,666 |
| Jan 08, 2024 | 70.95 | 71.85 | 70.50 | 71.65 | 69.61 | 76,556 |
| Jan 05, 2024 | 71.55 | 71.65 | 70.50 | 71.00 | 68.98 | 61,772 |
| Jan 04, 2024 | 70.60 | 72.00 | 70.60 | 71.80 | 69.76 | 92,910 |
| Jan 03, 2024 | 71.00 | 71.25 | 69.90 | 70.70 | 68.69 | 93,838 |
| Jan 02, 2024 | 72.05 | 72.25 | 70.85 | 71.20 | 69.18 | 82,481 |
| Dec 29, 2023 | 72.45 | 72.50 | 71.65 | 71.85 | 69.81 | 64,522 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.