Paris - Delayed Quote
EUR
Eurazeo SE (RF.PA)
49.48
+0.48
(+0.98%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.98
49.48
48.78
49.48
49.48
40,074
Oct 29, 2026
48.36
49.24
48.36
49.00
49.00
44,601
Oct 28, 2026
48.00
48.76
47.94
48.34
48.34
70,236
Oct 27, 2026
47.90
48.54
47.36
48.40
48.40
56,231
Oct 26, 2026
47.00
48.40
47.00
48.00
48.00
83,941
Oct 23, 2026
47.14
47.20
46.34
46.80
46.80
61,262
Oct 22, 2026
46.26
47.02
46.08
46.80
46.80
89,350
Oct 21, 2026
45.62
46.76
45.34
46.76
46.76
57,573
Oct 20, 2026
45.24
45.68
44.72
45.42
45.42
50,890
Oct 19, 2026
44.94
45.58
44.88
45.58
45.58
51,910
Oct 16, 2026
45.20
46.08
45.20
45.32
45.32
57,504
Oct 15, 2026
45.12
45.52
44.52
44.96
44.96
50,191
Oct 14, 2026
45.60
46.20
45.30
45.30
45.30
61,462
Oct 13, 2026
45.70
46.20
45.26
45.50
45.50
67,863
Oct 12, 2026
45.96
46.48
45.56
45.68
45.68
75,034
Oct 9, 2026
45.60
46.24
45.46
45.84
45.84
44,863
Oct 8, 2026
44.98
45.30
44.58
45.10
45.10
66,268
Oct 7, 2026
45.30
46.36
45.12
45.42
45.42
49,288
Oct 6, 2026
45.06
45.64
44.80
45.64
45.64
62,458
Oct 5, 2026
44.80
45.02
44.56
44.68
44.68
69,180
Oct 2, 2026
44.80
45.88
44.42
44.80
44.80
90,943
Oct 1, 2026
45.16
45.52
44.34
44.52
44.52
86,945
Sep 30, 2026
45.70
46.36
45.38
45.64
45.64
118,656
Sep 29, 2026
46.50
46.50
45.56
45.56
45.56
67,855
Sep 28, 2026
46.78
47.00
46.26
46.26
46.26
73,412
Sep 25, 2026
46.68
47.12
46.28
46.52
46.52
49,535
Sep 24, 2026
47.50
47.50
46.26
46.50
46.50
77,190
Sep 23, 2026
48.48
48.74
47.54
47.54
47.54
80,792
Sep 22, 2026
47.64
48.48
47.20
47.94
47.94
80,597
Sep 21, 2026
47.00
47.44
46.60
47.16
47.16
62,802
Sep 18, 2026
46.54
46.85
46.20
46.42
46.42
204,073
Sep 17, 2026
46.56
46.82
46.24
46.82
46.82
45,284
Sep 16, 2026
46.54
46.98
46.18
46.62
46.62
41,246
Sep 15, 2026
46.76
46.88
45.82
46.28
46.28
60,768
Sep 14, 2026
47.40
47.58
46.64
46.96
46.96
58,790
Sep 11, 2026
48.18
48.22
47.28
47.64
47.64
51,093
Sep 10, 2026
48.60
48.98
47.88
47.98
47.98
53,106
Sep 9, 2026
49.06
49.58
48.54
48.60
48.60
41,989
Sep 8, 2026
48.70
49.54
48.30
49.54
49.54
58,421
Sep 7, 2026
49.06
49.06
48.66
48.70
48.70
45,511
Sep 4, 2026
49.44
49.66
48.88
49.24
49.24
39,026
Sep 3, 2026
49.06
49.70
49.06
49.48
49.48
38,193
Sep 2, 2026
49.30
49.38
48.48
48.90
48.90
68,739
Sep 1, 2026
50.25
50.25
49.04
49.52
49.52
79,156
Aug 31, 2026
51.35
51.50
50.25
50.25
50.25
73,343
Aug 28, 2026
50.90
51.70
50.90
51.50
51.50
59,207
Aug 27, 2026
50.95
51.20
50.55
50.85
50.85
55,225
Aug 26, 2026
50.45
51.20
50.35
50.95
50.95
44,757
Aug 25, 2026
50.20
50.65
50.00
50.55
50.55
43,973
Aug 24, 2026
49.64
50.15
49.24
50.05
50.05
58,103
Aug 21, 2026
49.34
50.00
48.96
49.84
49.84
58,965
Aug 20, 2026
50.20
50.20
49.18
49.18
49.18
71,042
Aug 19, 2026
50.45
50.75
49.40
50.30
50.30
76,453
Aug 18, 2026
50.80
52.00
50.35
50.35
50.35
59,637
Aug 17, 2026
51.75
51.85
50.55
50.55
50.55
45,533
Aug 14, 2026
51.80
52.65
51.55
51.75
51.75
81,488
Aug 13, 2026
52.30
52.40
51.50
51.55
51.55
72,593
Aug 12, 2026
53.15
53.60
51.75
51.75
51.75
75,789
Aug 11, 2026
52.85
53.55
52.30
53.40
53.40
100,769
Aug 10, 2026
53.35
53.40
52.50
52.90
52.90
159,853
Aug 7, 2026
52.50
53.50
52.35
53.50
53.50
202,113
Aug 6, 2026
52.40
52.80
52.05
52.60
52.60
164,654
Aug 5, 2026
51.00
52.40
51.00
51.80
51.80
187,870
Aug 4, 2026
49.80
50.65
49.28
50.65
50.65
92,600
Aug 3, 2026
47.60
50.15
47.60
49.60
49.60
165,737
Jul 31, 2026
46.90
47.70
46.71
47.40
47.40
113,775
Jul 30, 2026
46.30
47.06
45.88
46.42
46.42
74,714
Jul 29, 2026
46.64
47.28
46.20
46.20
46.20
226,779
Jul 28, 2026
46.70
47.04
45.06
46.08
46.08
80,989
Jul 27, 2026
48.22
48.38
46.34
46.44
46.44
98,203
Jul 24, 2026
45.42
48.08
45.42
47.68
47.68
170,680
Jul 23, 2026
43.34
46.44
43.34
45.02
45.02
136,206
Jul 22, 2026
43.70
44.16
43.42
43.70
43.70
51,818
Jul 21, 2026
43.84
43.98
43.44
43.70
43.70
73,273
Jul 20, 2026
43.60
44.24
43.48
43.90
43.90
53,059
Jul 17, 2026
43.40
44.12
43.40
43.56
43.56
79,470
Jul 16, 2026
43.40
43.80
43.00
43.80
43.80
71,971
Jul 15, 2026
42.92
43.64
42.52
43.24
43.24
68,780
Jul 14, 2026
42.48
43.30
41.90
42.92
42.92
88,133
Jul 13, 2026
41.10
42.44
41.02
42.44
42.44
96,676
Jul 10, 2026
41.00
41.52
40.78
41.04
41.04
53,459
Jul 9, 2026
40.90
41.28
40.78
40.92
40.92
119,853
Jul 8, 2026
41.30
41.50
39.98
40.82
40.82
116,865
Jul 7, 2026
42.10
42.14
41.22
41.64
41.64
75,586
Jul 6, 2026
41.68
42.06
41.34
41.96
41.96
105,422
Jul 3, 2026
41.00
41.80
40.88
41.62
41.62
108,189
Jul 2, 2026
40.78
41.50
40.44
40.86
40.86
163,005
Jul 1, 2026
40.00
41.04
39.84
41.04
41.04
148,408
Jun 30, 2026
40.08
40.32
39.92
40.00
40.00
87,820
Jun 29, 2026
40.20
40.58
39.92
39.92
39.92
64,171
Jun 26, 2026
39.98
40.40
39.30
40.40
40.40
88,179
Jun 25, 2026
40.80
40.92
40.26
40.30
40.30
76,741
Jun 24, 2026
42.00
42.00
40.84
40.84
40.84
108,240
Jun 23, 2026
42.40
42.72
42.02
42.02
42.02
58,476
Jun 22, 2026
43.00
43.16
42.56
42.90
42.90
55,249
Jun 19, 2026
43.68
43.78
42.24
42.84
42.84
263,340
Jun 18, 2026
43.76
44.02
43.00
43.94
43.94
84,014
Jun 17, 2026
44.38
44.50
43.72
43.72
43.72
126,499
Jun 16, 2026
43.24
44.40
43.24
44.18
44.18
91,062
Jun 15, 2026
43.30
43.94
43.02
43.18
43.18
134,018
Jun 12, 2026
42.50
43.00
42.26
42.48
42.48
99,992
Jun 11, 2026
42.34
42.64
41.92
41.92
41.92
112,319
Jun 10, 2026
42.92
43.00
42.07
42.48
42.48
100,831
Jun 9, 2026
43.26
43.78
42.72
42.72
42.72
104,858
Jun 8, 2026
42.98
43.44
42.60
43.40
43.40
79,191
Jun 5, 2026
44.58
44.70
43.44
43.52
43.52
135,768
Jun 4, 2026
44.54
44.56
43.18
44.56
44.56
162,657
Jun 3, 2026
47.02
47.02
44.80
44.86
44.86
155,982
Jun 2, 2026
46.60
47.78
46.60
47.20
47.20
122,771
Jun 1, 2026
46.60
46.94
45.88
46.26
46.26
70,437
May 29, 2026
46.52
46.92
46.40
46.50
46.50
125,437
May 28, 2026
46.02
46.66
46.02
46.50
46.50
54,954
May 27, 2026
46.30
47.34
46.26
46.26
46.26
73,825
May 26, 2026
46.50
46.68
46.08
46.30
46.30
66,300
May 25, 2026
46.06
46.90
46.06
46.54
46.54
91,386
May 22, 2026
45.58
46.18
45.58
45.86
45.86
101,291
May 21, 2026
45.32
45.84
45.14
45.14
45.14
59,629
May 20, 2026
44.42
45.66
44.06
45.36
45.36
104,898
May 19, 2026
45.16
45.76
44.54
44.56
44.56
87,473
May 18, 2026
2.92
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
44.08
45.22
43.88
45.02
45.02
116,120
May 15, 2026
47.98
48.38
47.42
47.72
44.80
141,856
May 14, 2026
48.40
48.70
47.66
48.20
45.25
105,529
May 13, 2026
48.70
48.78
47.56
47.90
44.97
132,302
May 12, 2026
48.00
48.00
47.00
47.00
44.12
82,109
May 11, 2026
48.22
48.46
47.96
48.20
45.25
68,991
May 8, 2026
47.86
48.34
47.74
48.12
45.18
67,674
May 7, 2026
49.24
49.60
48.32
48.32
45.36
79,855
May 6, 2026
48.46
49.54
48.06
48.62
45.64
126,443
May 5, 2026
47.00
47.72
46.88
47.60
44.69
85,016
May 4, 2026
47.00
47.52
46.82
46.82
43.96
81,395
Apr 30, 2026
45.76
46.50
45.58
46.36
43.52
53,945
Apr 29, 2026
46.34
46.34
45.64
46.14
43.32
65,738
Apr 28, 2026
46.54
46.54
45.80
46.26
43.43
75,504
Apr 27, 2026
46.00
46.54
46.00
46.32
43.49
49,554
Apr 24, 2026
46.00
46.50
45.54
46.00
43.19
69,941
Apr 23, 2026
47.00
47.00
45.98
46.18
43.35
79,853
Apr 22, 2026
47.38
47.56
46.52
46.86
43.99
76,559
Apr 21, 2026
47.46
48.02
47.20
47.48
44.57
81,520
Apr 20, 2026
47.32
47.50
46.72
47.34
44.44
144,088
Apr 17, 2026
46.58
48.04
46.56
48.02
45.08
146,381
Apr 16, 2026
46.54
47.40
46.44
46.58
43.73
103,630
Apr 15, 2026
45.48
46.60
45.44
46.40
43.56
106,101
Apr 14, 2026
44.78
45.34
44.54
45.34
42.57
110,286
Apr 13, 2026
43.44
44.50
43.08
44.50
41.78
136,526
Apr 10, 2026
43.00
43.72
42.98
43.46
40.80
143,611
Apr 9, 2026
42.00
42.80
42.00
42.80
40.18
169,437
Apr 8, 2026
42.50
43.54
42.30
42.68
40.07
162,469
Apr 7, 2026
41.82
42.38
40.98
41.30
38.77
105,917
Apr 2, 2026
41.14
41.38
40.14
41.38
38.85
87,024
Apr 1, 2026
41.42
41.80
40.64
41.70
39.15
133,616
Mar 31, 2026
39.68
40.40
39.48
40.40
37.93
272,620
Mar 30, 2026
38.66
39.54
38.26
39.54
37.12
140,699
Mar 27, 2026
39.04
39.10
38.58
38.74
36.37
95,714
Mar 26, 2026
38.94
39.36
38.56
38.92
36.54
144,376
Mar 25, 2026
38.26
39.50
38.26
39.26
36.86
141,799
Mar 24, 2026
38.84
39.06
37.54
37.78
35.47
139,842
Mar 23, 2026
38.36
39.72
38.06
38.90
36.52
192,890
Mar 20, 2026
39.98
40.24
38.76
39.18
36.78
1,081,022
Mar 19, 2026
39.86
40.54
39.34
39.98
37.53
175,162
Mar 18, 2026
40.00
40.92
40.00
40.14
37.68
195,057
Mar 17, 2026
39.56
40.24
39.36
39.70
37.27
178,427
Mar 16, 2026
41.18
41.18
39.66
39.82
37.38
274,115
Mar 13, 2026
40.44
42.32
40.28
41.66
39.11
172,440
Mar 12, 2026
39.74
41.42
39.36
40.68
38.19
229,663
Mar 11, 2026
44.40
44.94
39.22
39.74
37.31
568,539
Mar 10, 2026
45.70
45.82
44.30
44.96
42.21
165,898
Mar 9, 2026
44.56
45.06
44.00
44.80
42.06
126,965
Mar 6, 2026
46.12
46.34
45.24
45.62
42.83
103,143
Mar 5, 2026
46.80
47.40
46.00
46.08
43.26
116,142
Mar 4, 2026
46.08
47.06
45.54
47.06
44.18
93,677
Mar 3, 2026
47.00
47.00
45.32
46.12
43.30
141,210
Mar 2, 2026
48.30
48.52
47.58
47.58
44.67
139,024
Feb 27, 2026
49.40
49.82
48.70
49.82
46.77
210,600
Feb 26, 2026
48.62
49.56
47.90
49.46
46.43
111,535
Feb 25, 2026
48.20
48.76
48.18
48.50
45.53
57,961
Feb 24, 2026
48.20
48.58
47.90
48.04
45.10
93,995
Feb 23, 2026
49.40
49.92
48.10
48.20
45.25
123,309
Feb 20, 2026
49.38
50.15
49.28
49.70
46.66
70,934
Feb 19, 2026
50.25
50.45
48.98
48.98
45.98
89,748
Feb 18, 2026
49.62
50.65
49.22
50.40
47.32
80,498
Feb 17, 2026
48.68
49.64
48.50
49.64
46.60
133,531
Feb 16, 2026
49.52
49.84
48.40
48.76
45.78
115,955
Feb 13, 2026
49.58
49.83
49.16
49.32
46.30
95,809
Feb 12, 2026
50.30
50.65
49.46
49.50
46.47
77,751
Feb 11, 2026
51.15
51.15
49.94
49.94
46.88
118,050
Feb 10, 2026
50.30
51.50
50.05
51.35
48.21
96,277
Feb 9, 2026
49.50
50.10
49.50
50.00
46.94
71,306
Feb 6, 2026
48.80
49.54
48.16
49.26
46.25
115,501
Feb 5, 2026
50.00
50.20
48.54
49.14
46.13
128,292
Feb 4, 2026
50.20
50.55
49.50
50.00
46.94
140,464
Feb 3, 2026
51.55
51.60
50.15
50.15
47.08
94,081
Feb 2, 2026
50.35
51.65
49.96
51.35
48.21
85,079
Jan 30, 2026
51.00
51.00
50.50
50.65
47.55
107,680
Jan 29, 2026
51.40
52.25
51.05
51.05
47.93
86,652
Jan 28, 2026
50.55
51.35
50.25
51.00
47.88
78,233
Jan 27, 2026
50.50
50.85
50.40
50.50
47.41
74,611
Jan 26, 2026
50.35
50.65
49.96
50.40
47.32
85,675
Jan 23, 2026
50.10
50.80
49.92
50.35
47.27
46,390
Jan 22, 2026
50.55
50.80
50.00
50.40
47.32
98,522
Jan 21, 2026
49.04
49.80
48.64
49.50
46.47
65,543
Jan 20, 2026
50.00
50.25
48.94
49.10
46.10
97,868
Jan 19, 2026
52.00
52.25
50.15
50.35
47.27
138,506
Jan 16, 2026
53.20
53.45
52.60
53.05
49.80
122,549
Jan 15, 2026
52.75
53.40
52.25
53.20
49.94
68,000
Jan 14, 2026
52.40
52.70
51.55
52.60
49.38
133,023
Jan 13, 2026
52.80
53.50
52.50
52.50
49.29
56,862
Jan 12, 2026
52.50
52.70
52.05
52.65
49.43
58,388
Jan 9, 2026
51.80
52.60
51.50
52.50
49.29
81,764
Jan 8, 2026
51.85
51.90
50.65
51.65
48.49
92,849
Jan 7, 2026
52.80
52.80
51.70
52.00
48.82
96,160
Jan 6, 2026
53.25
53.30
52.20
52.55
49.33
79,697
Jan 5, 2026
52.50
53.20
51.65
53.20
49.94
109,053
Jan 2, 2026
53.25
53.80
51.75
52.15
48.96
89,614
Dec 31, 2025
53.25
53.45
52.95
53.30
50.04
28,382
Dec 30, 2025
53.05
53.70
53.05
53.25
49.99
60,432
Dec 29, 2025
53.10
53.65
52.90
53.00
49.76
62,498
Dec 24, 2025
52.80
53.15
52.75
53.10
49.85
22,956
Dec 23, 2025
53.10
53.55
52.60
52.75
49.52
46,760
Dec 22, 2025
52.40
53.30
52.35
53.20
49.94
54,083
Dec 19, 2025
52.30
52.80
52.10
52.35
49.15
328,348
Dec 18, 2025
52.05
52.55
51.80
52.55
49.33
146,412
Dec 17, 2025
52.95
53.05
52.05
52.05
48.87
101,877
Dec 16, 2025
52.70
53.30
52.25
53.00
49.76
72,955
Dec 15, 2025
53.40
53.90
52.70
52.70
49.48
83,065
Dec 12, 2025
53.90
54.45
53.45
53.45
50.18
65,376
Dec 11, 2025
54.10
54.35
53.65
53.70
50.41
76,687
Dec 10, 2025
54.60
54.65
54.10
54.10
50.79
63,769
Dec 9, 2025
54.10
54.65
54.10
54.50
51.17
54,302
Dec 8, 2025
54.70
54.80
54.00
54.05
50.74
63,756
Dec 5, 2025
53.50
54.85
53.15
54.60
51.26
71,719
Dec 4, 2025
53.65
54.35
52.65
53.20
49.94
109,266
Dec 3, 2025
52.95
53.45
52.70
53.10
49.85
73,591
Dec 2, 2025
53.40
53.40
52.35
52.85
49.62
84,142
Dec 1, 2025
54.45
54.45
53.30
53.50
50.23
106,435
Nov 28, 2025
54.65
55.05
54.00
54.65
51.31
71,469
Nov 27, 2025
53.10
55.00
51.05
54.80
51.45
177,094
Nov 26, 2025
54.65
55.40
54.30
55.20
51.82
83,433
Nov 25, 2025
53.55
54.15
53.20
54.15
50.84
58,353
Nov 24, 2025
53.45
53.70
52.95
53.40
50.13
127,395
Nov 21, 2025
52.70
53.20
52.40
52.85
49.62
78,905
Nov 20, 2025
54.35
54.40
53.25
53.50
50.23
84,358
Nov 19, 2025
53.60
54.10
53.40
53.70
50.41
73,558
Nov 18, 2025
53.60
53.90
53.15
53.60
50.32
95,781
Nov 17, 2025
55.20
55.20
54.15
54.20
50.88
78,375
Nov 14, 2025
55.85
55.85
54.75
55.40
52.01
58,023
Nov 13, 2025
56.10
57.15
56.10
56.25
52.81
95,104
Nov 12, 2025
56.20
56.35
55.50
55.80
52.39
83,608
Nov 11, 2025
55.45
56.15
55.40
55.95
52.53
103,414
Nov 10, 2025
55.30
56.10
55.25
55.25
51.87
88,799
Nov 7, 2025
55.30
55.60
53.65
54.35
51.02
98,851
Nov 6, 2025
57.10
57.20
54.75
55.05
51.68
174,603
Nov 5, 2025
58.25
58.65
57.10
57.10
53.61
184,606
Nov 4, 2025
58.20
58.95
57.00
58.80
55.20
153,919
Nov 3, 2025
59.10
59.15
58.50
58.65
55.06
148,370
Oct 31, 2025
59.55
60.20
59.05
59.15
55.53
129,938
Oct 30, 2025
59.95
60.05
59.40
59.65
56.00
106,742
