Paris - Delayed Quote EUR

Eurazeo SE (RF.PA)

Compare
70.30 +1.20 (+1.74%)
At close: December 18 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 69.40 70.50 68.95 70.30 70.30 99,783
Dec 17, 2024 69.00 70.20 69.00 69.10 69.10 120,647
Dec 16, 2024 69.55 70.10 69.15 69.70 69.70 78,590
Dec 13, 2024 70.20 70.75 69.60 70.05 70.05 98,188
Dec 12, 2024 71.95 72.20 70.50 70.50 70.50 88,561
Dec 11, 2024 71.15 71.55 70.20 71.55 71.55 96,052
Dec 10, 2024 70.85 71.75 70.55 71.40 71.40 95,723
Dec 9, 2024 71.45 71.70 70.75 71.10 71.10 85,079
Dec 6, 2024 69.55 70.80 69.30 70.65 70.65 85,400
Dec 5, 2024 68.80 69.85 68.65 69.50 69.50 110,078
Dec 4, 2024 67.35 68.95 67.20 68.90 68.90 158,055
Dec 3, 2024 66.80 67.50 66.40 67.35 67.35 127,364
Dec 2, 2024 68.75 69.25 66.65 66.85 66.85 169,948
Nov 29, 2024 69.60 69.90 69.30 69.55 69.55 71,855
Nov 28, 2024 69.90 70.65 69.70 69.90 69.90 55,478
Nov 27, 2024 68.75 69.95 68.40 69.60 69.60 87,769
Nov 26, 2024 70.40 70.40 69.00 69.00 69.00 114,449
Nov 25, 2024 69.95 70.85 69.65 70.85 70.85 464,414
Nov 22, 2024 69.00 69.60 68.30 69.40 69.40 86,399
Nov 21, 2024 69.35 69.55 68.35 68.90 68.90 90,465
Nov 20, 2024 69.35 70.20 69.35 69.45 69.45 85,601
Nov 19, 2024 69.45 70.20 68.60 69.30 69.30 108,464
Nov 18, 2024 68.75 69.35 68.75 69.20 69.20 78,567
Nov 15, 2024 68.90 69.50 68.45 68.85 68.85 86,166
Nov 14, 2024 68.40 69.55 68.40 69.55 69.55 90,747
Nov 13, 2024 68.10 68.90 67.25 68.05 68.05 107,150
Nov 12, 2024 69.15 69.30 67.80 68.30 68.30 129,539
Nov 11, 2024 69.70 70.25 69.45 69.80 69.80 67,939
Nov 8, 2024 69.45 69.55 68.75 69.35 69.35 86,777
Nov 7, 2024 67.55 69.55 67.50 69.30 69.30 84,140
Nov 6, 2024 69.00 70.00 67.55 67.55 67.55 87,956
Nov 5, 2024 68.65 69.05 68.05 68.75 68.75 72,406
Nov 4, 2024 70.00 70.45 68.15 68.60 68.60 80,907
Nov 1, 2024 69.95 70.75 69.95 70.45 70.45 49,385
Oct 31, 2024 69.70 70.35 69.60 69.95 69.95 103,228
Oct 30, 2024 69.85 71.30 69.65 70.25 70.25 91,181
Oct 29, 2024 72.20 72.35 70.40 70.40 70.40 82,738
Oct 28, 2024 71.10 72.20 71.10 71.75 71.75 66,927
Oct 25, 2024 70.80 71.40 70.55 70.80 70.80 42,351
Oct 24, 2024 71.10 71.55 70.85 71.00 71.00 57,718
Oct 23, 2024 72.85 73.35 71.00 71.00 71.00 86,077
Oct 22, 2024 73.30 74.20 73.05 73.10 73.10 69,337
Oct 21, 2024 74.45 75.25 73.25 73.60 73.60 50,598
Oct 18, 2024 73.90 75.00 73.80 74.70 74.70 102,244
Oct 17, 2024 73.55 74.60 73.55 74.05 74.05 69,892
Oct 16, 2024 72.50 73.90 72.50 73.55 73.55 60,283
Oct 15, 2024 74.50 74.55 73.20 73.20 73.20 78,212
Oct 14, 2024 73.20 74.20 72.95 74.20 74.20 50,010
Oct 11, 2024 72.75 73.40 72.60 73.10 73.10 57,859
Oct 10, 2024 72.65 72.95 72.20 72.70 72.70 131,052
Oct 9, 2024 72.80 73.20 72.15 73.00 73.00 83,905
Oct 8, 2024 71.35 72.90 71.25 72.90 72.90 99,238
Oct 7, 2024 73.20 73.35 71.95 72.30 72.30 103,958
Oct 4, 2024 71.90 73.45 71.70 73.00 73.00 77,209
Oct 3, 2024 73.20 73.30 71.90 71.90 71.90 72,767
Oct 2, 2024 73.00 73.65 72.80 73.60 73.60 58,975
Oct 1, 2024 73.85 74.15 72.60 73.05 73.05 70,655
Sep 30, 2024 75.05 75.30 73.65 73.75 73.75 172,203
Sep 27, 2024 76.15 76.55 75.25 75.60 75.60 81,441
Sep 26, 2024 75.00 76.30 74.95 76.10 76.10 86,417
Sep 25, 2024 73.50 74.65 73.35 74.10 74.10 75,803
Sep 24, 2024 74.45 74.85 73.65 74.00 74.00 76,276
Sep 23, 2024 73.25 74.10 73.00 73.80 73.80 56,430
Sep 20, 2024 74.50 74.80 73.00 73.55 73.55 295,967
Sep 19, 2024 73.25 75.00 73.25 74.60 74.60 82,882
Sep 18, 2024 73.10 73.45 72.05 72.25 72.25 75,950
Sep 17, 2024 72.75 73.60 72.45 73.25 73.25 73,012
Sep 16, 2024 72.40 72.55 71.80 72.20 72.20 61,509
Sep 13, 2024 72.10 73.10 72.10 72.70 72.70 61,197
Sep 12, 2024 70.70 72.35 70.55 72.00 72.00 86,593
Sep 11, 2024 70.20 70.65 69.30 69.75 69.75 66,977
Sep 10, 2024 70.05 71.05 69.80 70.05 70.05 48,924
Sep 9, 2024 69.05 71.10 69.05 70.35 70.35 81,114
Sep 6, 2024 69.05 70.30 68.80 69.25 69.25 75,167
Sep 5, 2024 69.15 70.25 69.15 69.25 69.25 104,779
Sep 4, 2024 68.10 69.80 68.00 69.40 69.40 85,394
Sep 3, 2024 70.05 70.75 69.30 69.35 69.35 76,103
Sep 2, 2024 71.20 71.20 70.00 70.15 70.15 54,785
Aug 30, 2024 71.20 72.40 71.20 71.30 71.30 170,386
Aug 29, 2024 71.50 71.85 70.90 71.20 71.20 59,641
Aug 28, 2024 71.05 71.85 71.00 71.60 71.60 55,203
Aug 27, 2024 71.90 72.25 71.05 71.05 71.05 69,756
Aug 26, 2024 71.90 72.35 71.45 72.00 72.00 44,386
Aug 23, 2024 71.20 72.00 71.20 71.95 71.95 56,831
Aug 22, 2024 70.90 71.85 70.70 71.20 71.20 82,124
Aug 21, 2024 71.15 71.75 70.05 70.80 70.80 92,636
Aug 20, 2024 71.45 72.30 71.30 71.45 71.45 102,750
Aug 19, 2024 69.85 71.95 69.85 71.60 71.60 73,048
Aug 16, 2024 69.85 70.15 69.40 69.85 69.85 68,328
Aug 15, 2024 68.90 70.20 68.50 69.65 69.65 54,698
Aug 14, 2024 69.45 69.80 68.10 68.55 68.55 95,986
Aug 13, 2024 68.20 68.90 67.95 68.80 68.80 59,519
Aug 12, 2024 67.55 68.05 67.35 67.85 67.85 58,938
Aug 9, 2024 66.90 68.00 66.60 67.20 67.20 92,279
Aug 8, 2024 66.35 67.05 65.65 66.75 66.75 88,364
Aug 7, 2024 66.55 67.25 66.05 66.80 66.80 61,575
Aug 6, 2024 66.30 66.75 65.55 66.05 66.05 131,732
Aug 5, 2024 65.20 66.05 63.95 65.50 65.50 179,898
Aug 2, 2024 70.60 70.70 67.10 67.20 67.20 141,630
Aug 1, 2024 72.55 73.00 71.40 71.50 71.50 83,970
Jul 31, 2024 74.45 75.15 72.80 72.80 72.80 137,802
Jul 30, 2024 72.00 73.75 72.00 73.10 73.10 83,123
Jul 29, 2024 73.00 73.55 71.75 72.35 72.35 48,984
Jul 26, 2024 72.45 73.25 71.85 72.75 72.75 63,113
Jul 25, 2024 75.30 75.40 70.30 72.70 72.70 113,922
Jul 24, 2024 77.20 77.45 76.25 76.45 76.45 78,863
Jul 23, 2024 77.50 78.35 77.40 77.95 77.95 60,959
Jul 22, 2024 76.85 78.20 76.85 77.45 77.45 41,537
Jul 19, 2024 77.00 77.10 75.95 76.60 76.60 81,851
Jul 18, 2024 76.35 78.05 76.35 77.55 77.55 74,155
Jul 17, 2024 77.05 77.25 76.25 76.25 76.25 67,994
Jul 16, 2024 77.15 77.65 76.75 77.15 77.15 59,217
Jul 15, 2024 76.15 77.90 76.00 77.45 77.45 63,635
Jul 12, 2024 77.30 77.55 76.60 76.60 76.60 65,106
Jul 11, 2024 76.80 77.20 75.65 77.20 77.20 128,945
Jul 10, 2024 74.30 76.40 74.30 76.40 76.40 117,581
Jul 9, 2024 75.15 75.40 73.90 74.10 74.10 83,130
Jul 8, 2024 75.85 76.80 75.40 75.45 75.45 75,199
Jul 5, 2024 76.50 77.20 75.75 76.45 76.45 78,115
Jul 4, 2024 75.25 77.05 75.25 76.45 76.45 62,568
Jul 3, 2024 74.65 75.55 74.20 75.10 75.10 87,531
Jul 2, 2024 73.45 74.75 73.25 74.00 74.00 119,252
Jul 1, 2024 76.30 77.80 74.00 74.00 74.00 103,698
Jun 28, 2024 75.00 76.00 74.35 74.35 74.35 140,957
Jun 27, 2024 74.20 74.80 73.75 74.40 74.40 84,665
Jun 26, 2024 75.85 76.05 74.20 74.20 74.20 154,890
Jun 25, 2024 75.95 76.80 75.05 75.45 75.45 125,959
Jun 24, 2024 75.15 76.45 74.85 76.35 76.35 80,854
Jun 21, 2024 76.15 76.65 75.15 75.15 75.15 247,123
Jun 20, 2024 75.05 76.40 75.05 76.35 76.35 98,566
Jun 19, 2024 75.60 75.90 74.70 74.80 74.80 103,148
Jun 18, 2024 73.20 75.85 73.20 75.40 75.40 113,808
Jun 17, 2024 72.15 73.05 71.75 72.60 72.60 107,907
Jun 14, 2024 74.00 74.25 71.30 71.95 71.95 95,760
Jun 13, 2024 77.20 77.20 73.60 74.20 74.20 114,487
Jun 12, 2024 75.50 78.05 75.35 77.50 77.50 117,241
Jun 11, 2024 76.95 77.55 75.05 75.75 75.75 107,505
Jun 10, 2024 74.00 75.95 73.90 75.95 75.95 92,184
Jun 7, 2024 78.55 78.60 74.80 75.60 75.60 123,300
Jun 6, 2024 80.20 80.45 78.85 79.05 79.05 73,099
Jun 5, 2024 79.90 80.35 78.85 80.10 80.10 116,280
Jun 4, 2024 78.35 81.25 78.25 79.80 79.80 121,023
Jun 3, 2024 77.70 78.75 77.40 78.75 78.75 108,869
May 31, 2024 78.50 78.80 77.25 77.25 77.25 771,640
May 30, 2024 78.60 79.90 78.15 78.25 78.25 95,923
May 29, 2024 78.70 79.20 77.75 78.55 78.55 92,922
May 28, 2024 78.75 80.60 78.75 78.90 78.90 102,589
May 27, 2024 78.60 79.15 78.25 78.75 78.75 83,209
May 24, 2024 76.10 78.40 75.90 78.40 78.40 86,406
May 23, 2024 78.40 78.40 76.45 76.80 76.80 90,276
May 22, 2024 77.35 78.75 76.45 78.75 78.75 115,787
May 21, 2024 76.90 78.10 76.70 77.70 77.70 89,705
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 2.42 Dividend
May 14, 2024 82.35 82.50 81.20 82.30 82.30 132,716
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 9, 2024 85.10 85.60 84.70 85.00 82.58 36,753
May 8, 2024 85.70 86.20 84.85 84.85 82.44 80,197
May 7, 2024 86.55 86.75 85.00 85.35 82.92 46,914
May 6, 2024 85.95 85.95 85.05 85.85 83.41 53,875
May 3, 2024 85.55 86.50 85.35 85.50 83.07 92,368
May 2, 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 9, 2024 81.60 82.50 81.40 81.80 79.47 114,572
Apr 8, 2024 79.75 81.95 79.55 81.90 79.57 171,437
Apr 5, 2024 79.10 79.60 77.85 79.60 77.34 151,950
Apr 4, 2024 79.85 80.60 79.15 80.00 77.73 117,994
Apr 3, 2024 79.05 79.95 78.45 79.85 77.58 100,173
Apr 2, 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 8, 2024 79.00 79.90 78.45 79.50 77.24 119,435
Mar 7, 2024 78.00 79.40 77.35 79.00 76.75 149,891
Mar 6, 2024 77.00 77.55 76.70 77.55 75.34 96,283
Mar 5, 2024 76.80 77.40 76.45 77.00 74.81 68,118
Mar 4, 2024 78.00 78.20 76.90 77.05 74.86 97,393
Mar 1, 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 9, 2024 77.35 78.00 77.00 77.65 75.44 66,901
Feb 8, 2024 77.90 78.30 77.40 77.55 75.34 58,959
Feb 7, 2024 77.55 78.05 77.20 77.50 75.30 76,275
Feb 6, 2024 76.60 77.70 76.55 77.30 75.10 66,977
Feb 5, 2024 78.75 79.10 76.00 76.35 74.18 128,126
Feb 2, 2024 79.10 79.80 78.75 79.05 76.80 74,216
Feb 1, 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 9, 2024 71.65 71.70 70.05 70.80 68.79 96,666
Jan 8, 2024 70.95 71.85 70.50 71.65 69.61 76,556
Jan 5, 2024 71.55 71.65 70.50 71.00 68.98 61,772
Jan 4, 2024 70.60 72.00 70.60 71.80 69.76 92,910
Jan 3, 2024 71.00 71.25 69.90 70.70 68.69 93,838
Jan 2, 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
Dec 28, 2023 72.45 72.80 71.90 72.15 70.10 50,782
Dec 27, 2023 72.70 73.20 72.00 72.30 70.24 61,785
Dec 22, 2023 72.65 73.00 72.20 72.75 70.68 56,380
Dec 21, 2023 72.75 72.85 71.85 72.75 70.68 104,107
Dec 20, 2023 72.75 73.45 71.85 73.05 70.97 98,983
Dec 19, 2023 70.55 72.65 70.55 72.55 70.49 166,813
Dec 18, 2023 70.35 71.25 70.00 70.55 68.54 130,493

Related Tickers

MF.PA Wendel
92.55
+0.16%
 
TKO.PA Tikehau Capital
20.40
+0.74%
 
SOF.VI Sofina Société Anonyme
216.80
+1.50%
 
8595.T JAFCO Group Co., Ltd.
2,194.00
-0.43%
 
7TI.SG Tikehau Capital
20.20
0.00%
 
GBLB.VI Groupe Bruxelles Lambert SA
65.45
+0.77%
 
LTA.PA Altamir SCA
23.20
-0.85%
 
MGF MFS Government Markets Income Trust
3.0700
0.00%
 
ONE.F Onex Corporation
74.50
-1.32%
 
IDIP.PA IDI
67.60
0.00%