UK markets closed

Eurazeo SE (0HZC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
65.70+0.58 (+0.89%)
At close: 06:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202485.2886.0085.1585.9585.951,171
26 Apr 202483.0386.0081.8584.9084.9056,877
25 Apr 202483.7284.8082.3482.7182.7118,873
24 Apr 202485.0385.6583.7084.5784.5731,471
23 Apr 202482.3084.9581.4584.7784.7753,358
22 Apr 202481.0382.0580.6081.5981.5916,069
19 Apr 202480.7581.9079.9081.0181.0118,109
18 Apr 202480.1081.5579.4080.5480.5449,213
17 Apr 202480.8081.8579.8880.5680.5620,722
16 Apr 202482.7584.0080.7782.2582.2557,848
15 Apr 202482.0084.5081.5084.4684.4635,758
12 Apr 202482.8083.9081.8082.8082.8049,700
11 Apr 202482.0082.7581.0582.2082.2038,783
10 Apr 202481.7282.8081.0081.0381.0336,155
09 Apr 202481.4382.5081.1081.6981.6934,736
08 Apr 202479.5382.0079.1080.7780.7741,317
05 Apr 202479.1380.5078.0578.4878.4857,866
04 Apr 202479.9380.5079.2080.1480.1432,939
03 Apr 202479.0781.2078.7579.3179.3167,051
02 Apr 202481.2881.5079.0080.6080.60436,856
28 Mar 202480.9581.3580.2081.2681.2648,080
27 Mar 202480.6581.5080.3580.7180.7155,487
26 Mar 202480.9582.0580.5080.9080.9018,270
25 Mar 202480.5581.5580.2581.0381.0336,145
22 Mar 202480.2081.1580.0580.7980.7918,400
21 Mar 202480.2080.9578.9580.4380.4348,842
20 Mar 202479.2880.0079.1579.4379.43123,113
19 Mar 202478.2579.6078.1579.4579.4558,748
18 Mar 202478.0078.9077.5078.2678.2629,260
15 Mar 202478.3078.8077.3577.9577.959,519
14 Mar 202480.0080.5578.3079.2879.2858,041
13 Mar 202480.1580.8579.7080.1180.1137,268
12 Mar 202480.0080.5079.3580.2080.2010,942
11 Mar 202479.0380.0078.5079.6379.6322,472
08 Mar 202478.8579.9578.4079.1079.10810
07 Mar 202477.6379.3577.0578.8378.8339,789
06 Mar 202477.0377.6076.5077.2677.2695,602
05 Mar 202476.8077.5576.3077.0577.0523,712
04 Mar 202478.1078.2076.9077.2677.2639,075
01 Mar 202478.0078.6577.4578.1678.1625,179
29 Feb 202477.5378.2077.1578.1078.1097,409
28 Feb 202477.7878.3076.8077.6277.6221,388
27 Feb 202477.9378.7577.3077.9477.9414,921
26 Feb 202478.4078.9077.8578.2178.216,834
23 Feb 202477.9378.6577.7077.8077.8014,368
22 Feb 202477.3878.4077.5078.0478.0445,980
21 Feb 202477.8878.1576.4577.0277.0234,685
20 Feb 202478.4078.2977.5077.6277.6214,244
19 Feb 202477.9378.8077.4078.3478.3410,902
16 Feb 202477.6878.8576.8078.3778.3717,489
15 Feb 202477.0378.1076.4577.3677.3618,468
14 Feb 202476.9578.0076.3577.2177.2125,794
13 Feb 202477.7878.5576.1076.8176.8121,609
12 Feb 202477.1878.5077.1078.0378.039,954
09 Feb 202477.3878.0576.9077.4477.4460,292
08 Feb 202477.6378.3577.0078.1178.1161,518
07 Feb 202477.4378.0576.8077.7877.7836,001
06 Feb 202476.7077.5575.8577.2377.2317,829
05 Feb 202478.7079.5576.2576.8176.8127,702
02 Feb 202478.8579.7077.9079.4079.406,737
01 Feb 202478.7579.5578.2078.5378.5383,198
31 Jan 202478.4579.4577.5579.0479.04150,073
30 Jan 202478.2078.8077.2078.0678.0622,734
29 Jan 202477.0378.0576.2077.7377.7318,924
26 Jan 202476.7577.8076.0077.4177.4151,269
25 Jan 202475.6876.7075.2076.6576.6523,329
24 Jan 202474.3076.1075.1075.7275.7219,795
23 Jan 202474.9075.3074.2074.5974.5916,210
22 Jan 202474.8075.6073.8075.2475.2416,214
19 Jan 202473.5374.7073.1073.9973.9928,509
18 Jan 202471.6373.5571.8073.4473.4442,521
17 Jan 202471.1372.1570.0571.2071.2028,919
16 Jan 202471.6372.0070.9071.7071.7085,786
15 Jan 202471.8872.2571.2571.7571.758,544
12 Jan 202470.9572.1070.1571.0571.0519,053
11 Jan 202471.0371.5770.2570.7870.7831,572
10 Jan 202470.4571.2569.6570.7670.7632,048
09 Jan 202471.6372.1570.1570.8070.80128,800
08 Jan 202470.9571.7070.7071.6471.6416,209
05 Jan 202471.5371.5570.5570.9470.9412,225
04 Jan 202470.6072.0070.0571.4971.4922,213
03 Jan 202471.0371.5069.9070.4470.4425,183
02 Jan 202471.8272.2570.9071.2171.2129,781
29 Dec 202372.2572.6071.6571.9771.9719,842
28 Dec 202372.2072.9571.8572.1572.1512,874
27 Dec 202371.6873.2572.0072.3972.397,787
22 Dec 202372.5072.9572.3072.7572.7511,230
21 Dec 202372.8073.2571.8572.5772.5729,474
20 Dec 202372.8073.3571.8073.0373.03774,696
19 Dec 202370.4572.6070.0572.5572.55131,377
18 Dec 202370.4071.2069.9070.5570.55112,502
15 Dec 202371.4772.4070.1070.5070.50198,158
14 Dec 202370.8571.8570.1071.5571.5560,729
13 Dec 202369.8870.6569.3570.0570.0510,454
12 Dec 202370.3571.0569.5570.0570.0537,848
11 Dec 202370.6070.9069.8070.0070.0020,760
08 Dec 202371.0371.7069.7570.3770.3725,864
07 Dec 202371.0371.4570.4070.7670.7661,063
06 Dec 202369.0371.3568.3570.8270.8245,493
05 Dec 202368.5069.3567.9069.0069.0054,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...