Eurazeo

EURA
🏛️ france →
54.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 72.45 72.50 71.65 71.85 0.1M
2023-12-28 72.45 72.80 71.90 72.15 0.1M
2023-12-27 72.70 73.20 72.00 72.30 0.1M
2023-12-22 72.65 73.00 72.20 72.75 0.1M
2023-12-21 72.75 72.85 71.85 72.75 0.1M
2023-12-20 72.75 73.45 71.85 73.05 0.1M
2023-12-19 70.55 72.65 70.55 72.55 0.2M
2023-12-18 70.35 71.25 70.00 70.55 0.1M
2023-12-15 71.70 72.40 69.95 70.40 0.4M
2023-12-14 70.65 71.85 70.60 71.55 0.2M
2023-12-13 69.90 70.60 69.75 70.10 0.2M
2023-12-12 70.50 71.00 69.60 69.80 0.1M
2023-12-11 70.50 70.60 69.80 70.00 0.1M
2023-12-08 71.10 71.45 69.85 70.35 0.1M
2023-12-07 71.15 71.25 70.15 71.10 0.1M
2023-12-06 69.40 71.45 69.20 71.15 0.2M
2023-12-05 68.60 69.40 68.15 68.80 0.2M
2023-12-04 69.80 71.10 68.80 68.90 0.1M
2023-12-01 69.10 70.30 68.90 70.15 0.2M
2023-11-30 63.15 71.30 63.15 68.85 0.7M
2023-11-29 62.75 63.30 62.75 62.75 0.1M
2023-11-28 62.00 63.10 61.90 62.85 0.1M
2023-11-27 62.60 62.75 62.20 62.30 0.1M
2023-11-24 61.95 62.90 61.95 62.70 0.1M
2023-11-23 61.40 62.05 61.40 62.00 0.1M
2023-11-22 59.45 61.45 59.45 61.35 0.1M
2023-11-21 58.80 59.50 58.50 59.15 0.1M
2023-11-20 58.95 59.55 58.95 59.00 0.1M
2023-11-17 58.20 60.20 58.20 59.05 0.2M
2023-11-16 58.15 58.55 57.90 57.90 0.1M
2023-11-15 58.25 59.00 58.10 58.25 0.1M
2023-11-14 56.45 58.55 56.25 58.30 0.1M
2023-11-13 56.40 56.85 56.05 56.50 0.1M
2023-11-10 55.15 56.35 55.10 56.35 0.1M
2023-11-09 55.55 55.90 55.15 55.85 0.1M
2023-11-08 54.60 55.30 54.25 55.30 0.1M
2023-11-07 55.05 55.35 54.60 54.90 0.1M
2023-11-06 55.95 56.40 55.15 55.30 0.1M
2023-11-03 55.35 56.40 55.35 55.75 0.1M
2023-11-02 54.20 55.65 54.20 55.20 0.1M
2023-11-01 53.40 53.85 53.20 53.70 0.1M
2023-10-31 52.45 53.55 52.45 53.15 0.1M
2023-10-30 52.05 52.85 52.05 52.30 0.1M
2023-10-27 51.30 52.75 51.10 52.10 0.1M
2023-10-26 50.75 51.35 50.35 51.35 0.1M
2023-10-25 51.15 51.30 50.80 51.25 0.1M
2023-10-24 51.35 51.60 50.75 51.35 0.1M
2023-10-23 52.35 52.40 50.60 51.40 0.1M
2023-10-20 52.45 52.55 51.25 51.25 0.1M
2023-10-19 53.45 53.65 52.75 52.80 0.1M
2023-10-18 54.40 54.75 53.55 53.60 0.1M
2023-10-17 54.85 55.20 54.20 54.60 0.1M
2023-10-16 54.60 55.25 54.20 55.00 0.1M
2023-10-13 56.30 56.40 54.50 54.70 0.1M
2023-10-12 56.60 57.20 56.45 56.50 0.1M
2023-10-11 56.00 56.65 55.75 56.35 0.1M
2023-10-10 55.35 56.45 55.35 56.30 0.1M
2023-10-09 55.00 55.20 54.55 54.85 0.1M
2023-10-06 54.80 55.25 54.35 55.15 0.1M
2023-10-05 54.45 54.85 54.20 54.55 0.1M
2023-10-04 54.00 54.80 53.75 54.05 0.1M
2023-10-03 54.80 55.35 54.20 54.20 0.1M
2023-10-02 56.65 56.65 55.05 55.10 0.1M
2023-09-29 56.40 57.00 56.25 56.45 0.1M
2023-09-28 56.40 56.50 55.80 56.15 0.1M
2023-09-27 56.00 57.15 55.80 56.25 0.1M
2023-09-26 55.65 56.00 55.50 55.80 0.1M
2023-09-25 56.30 56.55 55.50 55.95 0.1M
2023-09-22 56.15 56.80 55.95 56.55 0.1M
2023-09-21 57.70 57.95 56.35 56.45 0.1M
2023-09-20 56.50 58.20 56.45 58.15 0.2M
2023-09-19 55.10 57.10 55.10 56.45 0.1M
2023-09-18 56.30 56.35 55.15 55.15 0.1M
2023-09-15 56.60 56.85 56.10 56.45 0.4M
2023-09-14 55.75 56.40 55.35 56.40 0.1M
2023-09-13 55.60 56.05 55.40 55.85 0.1M
2023-09-12 56.10 56.15 55.60 55.75 0.1M
2023-09-11 55.65 56.25 55.55 56.10 0.1M
2023-09-08 56.30 56.30 55.05 55.65 0.1M
2023-09-07 55.40 56.10 55.40 56.10 0.1M
2023-09-06 55.70 56.30 55.25 56.00 0.1M
2023-09-05 54.85 56.00 54.60 55.85 0.1M
2023-09-04 54.95 55.75 54.95 55.00 0.1M
2023-09-01 54.55 54.90 54.40 54.70 0.1M
2023-08-31 54.50 55.30 54.25 54.45 0.3M
2023-08-30 54.70 55.00 54.30 54.35 0.1M
2023-08-29 53.40 54.90 53.35 54.70 0.1M
2023-08-28 53.15 53.25 52.95 53.15 0.1M
2023-08-25 52.80 53.20 52.70 52.75 0.1M
2023-08-24 53.00 53.50 52.65 52.85 0.1M
2023-08-23 52.70 53.00 52.45 52.65 0.1M
2023-08-22 52.55 52.75 52.30 52.50 0.1M
2023-08-21 52.70 53.05 52.20 52.35 0.1M
2023-08-18 53.00 53.15 52.20 52.80 0.1M
2023-08-17 53.95 54.10 53.10 53.40 0.1M
2023-08-16 54.00 54.45 53.80 54.35 0.1M
2023-08-15 54.60 54.65 54.10 54.15 0.1M
2023-08-14 54.70 54.90 54.40 54.55 0.1M
2023-08-11 55.15 55.50 54.65 54.70 0.1M
2023-08-10 55.20 56.05 55.10 55.35 0.1M
2023-08-09 54.95 55.30 54.60 54.75 0.1M
2023-08-08 54.00 54.75 53.95 54.45 0.1M
2023-08-07 54.35 54.65 54.20 54.45 0.1M
2023-08-04 54.00 54.55 53.70 54.45 0.1M
2023-08-03 53.65 54.35 53.60 53.75 0.1M
2023-08-02 54.95 55.10 54.35 54.35 0.1M
2023-08-01 55.30 56.35 55.30 55.30 0.1M
2023-07-31 56.15 56.60 55.50 55.50 0.2M
2023-07-28 57.80 58.25 56.30 56.30 0.2M
2023-07-27 61.35 61.65 57.80 57.80 0.2M
2023-07-26 61.90 62.10 61.40 62.10 0.1M
2023-07-25 62.05 62.25 61.95 62.10 0.0M
2023-07-24 61.00 62.10 61.00 61.85 0.1M
2023-07-21 61.25 61.50 61.15 61.25 0.1M
2023-07-20 61.30 61.90 61.10 61.25 0.1M
2023-07-19 61.20 61.80 61.20 61.45 0.1M
2023-07-18 61.10 61.15 60.70 61.00 0.1M
2023-07-17 62.05 62.30 61.15 61.15 0.1M
2023-07-14 62.10 63.00 62.10 62.35 0.1M
2023-07-13 61.90 62.50 61.60 62.40 0.1M
2023-07-12 61.10 62.00 60.95 61.75 0.1M
2023-07-11 61.10 61.45 60.75 60.85 0.1M
2023-07-10 60.85 61.05 60.45 60.60 0.1M
2023-07-07 60.65 61.10 60.25 61.05 0.1M
2023-07-06 60.65 61.10 60.30 60.55 0.1M
2023-07-05 62.75 62.85 60.85 61.00 0.1M
2023-07-04 64.30 64.70 63.75 63.85 0.1M
2023-07-03 64.55 64.80 64.15 64.35 0.1M
2023-06-30 64.40 64.85 64.30 64.45 0.1M
2023-06-29 63.10 64.00 62.85 63.95 0.1M
2023-06-28 62.85 63.45 62.85 63.05 0.1M
2023-06-27 62.80 62.85 62.05 62.50 0.1M
2023-06-26 62.75 62.75 61.80 62.45 0.1M
2023-06-23 63.20 63.45 62.35 62.70 0.1M
2023-06-22 63.35 63.90 63.15 63.40 0.1M
2023-06-21 64.60 64.60 64.05 64.05 0.1M
2023-06-20 65.60 65.90 64.55 64.60 0.1M
2023-06-19 66.25 66.35 65.45 65.75 0.1M
2023-06-16 66.10 67.10 65.80 66.75 0.3M
2023-06-15 66.50 66.90 65.55 65.95 0.1M
2023-06-14 65.90 66.40 65.75 66.40 0.1M
2023-06-13 65.90 66.10 65.35 65.90 0.1M
2023-06-12 65.95 66.25 65.55 65.65 0.1M
2023-06-09 65.70 65.90 65.30 65.55 0.1M
2023-06-08 65.40 65.80 64.90 65.75 0.1M
2023-06-07 65.30 65.65 65.00 65.50 0.1M
2023-06-06 64.75 65.25 64.50 65.25 0.1M
2023-06-05 65.00 65.45 64.60 64.85 0.1M
2023-06-02 64.35 65.20 64.20 64.80 0.1M
2023-06-01 64.20 64.20 63.40 63.95 0.1M
2023-05-31 62.70 64.10 62.50 63.90 0.4M
2023-05-30 63.30 63.95 63.20 63.55 0.1M
2023-05-29 63.30 63.60 63.15 63.30 0.0M
2023-05-26 62.05 62.95 61.75 62.90 0.1M
2023-05-25 62.55 62.55 61.60 61.60 0.1M
2023-05-24 62.75 63.00 62.05 62.25 0.1M
2023-05-23 64.20 64.60 63.40 63.55 0.1M
2023-05-22 63.90 64.35 63.75 64.30 0.1M
2023-05-19 63.40 64.25 63.00 63.85 0.1M
2023-05-18 62.15 63.10 62.15 63.10 0.1M
2023-05-17 62.90 62.90 61.25 61.50 0.1M
2023-05-16 64.05 64.05 62.55 63.25 0.1M
2023-05-15 64.45 64.80 64.10 64.15 0.1M
2023-05-12 64.30 64.90 64.05 64.15 0.1M
2023-05-11 64.15 64.40 63.55 64.15 0.1M
2023-05-10 64.45 64.80 63.60 63.85 0.1M
2023-05-09 65.40 65.40 64.05 64.45 0.1M
2023-05-08 65.80 66.00 65.20 65.50 0.1M
2023-05-05 64.50 65.60 64.15 65.60 0.1M
2023-05-04 64.10 64.50 63.25 64.15 0.1M
2023-05-03 64.05 64.40 63.65 64.00 0.1M
2023-05-02 64.65 64.85 63.75 63.85 0.1M
2023-04-28 63.90 64.70 63.50 64.65 0.1M
2023-04-27 65.70 65.95 65.10 65.70 0.1M
2023-04-26 65.60 65.75 64.35 65.75 0.1M
2023-04-25 66.10 66.10 65.05 65.75 0.1M
2023-04-24 66.90 67.25 66.50 66.50 0.1M
2023-04-21 66.95 67.10 66.30 67.00 0.1M
2023-04-20 66.95 67.50 66.75 67.00 0.1M
2023-04-19 66.70 66.80 66.15 66.60 0.1M
2023-04-18 66.50 67.10 66.45 66.75 0.1M
2023-04-17 66.30 66.45 65.40 66.20 0.1M
2023-04-14 67.05 67.70 66.25 66.25 0.2M
2023-04-13 65.00 66.70 64.65 66.40 0.2M
2023-04-12 65.85 67.00 65.85 66.55 0.1M
2023-04-11 65.70 66.45 65.70 65.90 0.1M
2023-04-06 64.55 65.80 64.55 65.30 0.2M
2023-04-05 65.40 65.40 64.30 64.90 0.1M
2023-04-04 65.75 66.40 65.25 65.35 0.1M
2023-04-03 65.35 65.85 65.30 65.65 0.1M
2023-03-31 64.75 65.95 64.70 65.50 0.1M
2023-03-30 64.40 65.55 64.40 64.80 0.1M
2023-03-29 62.50 63.70 62.45 63.55 0.1M
2023-03-28 63.60 63.60 62.25 62.35 0.1M
2023-03-27 62.90 63.50 62.55 62.90 0.1M
2023-03-24 63.85 63.90 62.00 62.25 0.1M
2023-03-23 64.05 64.65 63.60 64.50 0.1M
2023-03-22 64.30 64.60 63.90 64.35 0.1M
2023-03-21 63.00 64.50 62.90 64.25 0.1M
2023-03-20 60.75 62.70 59.20 62.35 0.2M
2023-03-17 63.30 64.35 60.85 61.40 0.3M
2023-03-16 63.35 64.10 62.25 63.55 0.2M
2023-03-15 64.05 64.25 61.40 62.35 0.2M
2023-03-14 63.20 64.10 62.20 64.05 0.1M
2023-03-13 65.95 66.00 62.10 63.15 0.2M
2023-03-10 67.60 67.95 65.85 65.95 0.2M
2023-03-09 69.30 69.30 67.65 68.55 0.1M
2023-03-08 67.50 69.70 67.20 69.60 0.2M
2023-03-07 66.25 66.50 65.85 66.05 0.1M
2023-03-06 65.75 66.95 65.75 66.50 0.1M
2023-03-03 64.80 65.85 64.80 65.45 0.1M
2023-03-02 64.20 64.90 64.05 64.75 0.1M
2023-03-01 63.85 64.90 63.55 64.50 0.1M
2023-02-28 63.60 64.20 63.50 63.80 0.2M
2023-02-27 63.65 64.45 63.55 63.70 0.2M
2023-02-24 63.95 64.45 63.30 63.35 0.1M
2023-02-23 63.25 64.20 63.20 63.75 0.1M
2023-02-22 63.55 63.55 62.40 63.25 0.1M
2023-02-21 64.80 65.10 63.85 63.90 0.1M
2023-02-20 65.00 65.40 64.70 65.05 0.1M
2023-02-17 64.40 65.30 64.10 64.90 0.1M
2023-02-16 64.90 65.50 64.70 64.85 0.1M
2023-02-15 64.45 64.85 64.05 64.70 0.1M
2023-02-14 64.75 65.00 64.40 64.55 0.1M
2023-02-13 64.10 64.70 63.85 64.55 0.1M
2023-02-10 64.15 64.25 63.30 64.00 0.1M
2023-02-09 64.70 65.20 64.45 64.50 0.1M
2023-02-08 64.10 65.00 64.10 64.30 0.1M
2023-02-07 63.70 63.70 62.90 63.70 0.2M
2023-02-06 64.90 65.00 63.50 63.80 0.2M
2023-02-03 66.05 66.30 64.90 65.10 0.1M
2023-02-02 65.55 66.55 65.55 66.20 0.2M
2023-02-01 64.35 64.85 64.35 64.75 0.1M
2023-01-31 64.90 64.90 64.05 64.25 0.1M
2023-01-30 65.50 65.50 64.65 65.05 0.1M
2023-01-27 64.80 65.85 64.55 65.50 0.1M
2023-01-26 64.30 64.95 64.20 64.50 0.1M
2023-01-25 64.30 64.65 63.65 63.90 0.1M
2023-01-24 64.45 65.00 64.40 64.40 0.1M
2023-01-23 64.35 64.90 64.25 64.40 0.1M
2023-01-20 63.90 64.35 63.70 64.15 0.1M
2023-01-19 64.95 65.05 63.35 63.65 0.1M
2023-01-18 65.05 65.80 64.55 65.35 0.1M
2023-01-17 64.65 65.30 64.25 65.20 0.1M
2023-01-16 63.80 64.70 63.60 64.55 0.1M
2023-01-13 63.50 64.20 63.10 63.55 0.1M
2023-01-12 63.00 63.45 62.45 63.30 0.2M
2023-01-11 61.40 63.05 61.40 62.75 0.1M
2023-01-10 61.20 61.60 60.70 61.45 0.1M
2023-01-09 60.35 61.85 60.35 61.40 0.2M
2023-01-06 60.10 60.35 59.10 60.10 0.1M
2023-01-05 59.65 60.85 59.60 60.00 0.1M
2023-01-04 59.45 60.50 59.30 59.85 0.1M
2023-01-03 58.80 60.20 58.75 59.25 0.1M
2023-01-02 58.50 59.10 58.30 58.70 0.1M