Want to see FR:RF full AI Analyst Report?
Eurazeo (RF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.98 | 49.48 | 48.78 | 49.48 | 49.48 | +0.98% | 40,074 | 0.55 |
| Oct 29, 2026 | 48.36 | 49.24 | 48.36 | 49.00 | 49.00 | +1.37% | 44,601 | 0.59 |
| Oct 28, 2026 | 48.00 | 48.76 | 47.94 | 48.34 | 48.34 | -0.12% | 70,236 | 0.92 |
| Oct 27, 2026 | 47.90 | 48.54 | 47.36 | 48.40 | 48.40 | +0.83% | 56,231 | 0.74 |
| Oct 26, 2026 | 47.00 | 48.40 | 47.00 | 48.00 | 48.00 | +2.56% | 83,941 | 1.07 |
| Oct 23, 2026 | 47.14 | 47.20 | 46.34 | 46.80 | 46.80 | +0.00% | 61,262 | 0.78 |
| Oct 22, 2026 | 46.26 | 47.02 | 46.08 | 46.80 | 46.80 | +0.09% | 89,350 | 1.13 |
| Oct 21, 2026 | 45.62 | 46.76 | 45.34 | 46.76 | 46.76 | +2.95% | 57,573 | 0.71 |
| Oct 20, 2026 | 45.24 | 45.68 | 44.72 | 45.42 | 45.42 | -0.35% | 50,890 | 0.62 |
| Oct 19, 2026 | 44.94 | 45.58 | 44.88 | 45.58 | 45.58 | +0.57% | 51,910 | 0.63 |
| Oct 16, 2026 | 45.20 | 46.08 | 45.20 | 45.32 | 45.32 | +0.80% | 57,504 | 0.70 |
| Oct 15, 2026 | 45.12 | 45.52 | 44.52 | 44.96 | 44.96 | -0.75% | 50,191 | 0.61 |
| Oct 14, 2026 | 45.60 | 46.20 | 45.30 | 45.30 | 45.30 | -0.44% | 61,462 | 0.74 |
| Oct 13, 2026 | 45.70 | 46.20 | 45.26 | 45.50 | 45.50 | -0.39% | 67,863 | 0.82 |
| Oct 12, 2026 | 45.96 | 46.48 | 45.56 | 45.68 | 45.68 | -0.35% | 75,034 | 0.91 |
| Oct 09, 2026 | 45.60 | 46.24 | 45.46 | 45.84 | 45.84 | +1.64% | 44,863 | 0.54 |
| Oct 08, 2026 | 44.98 | 45.30 | 44.58 | 45.10 | 45.10 | -0.70% | 66,268 | 0.79 |
| Oct 07, 2026 | 45.30 | 46.36 | 45.12 | 45.42 | 45.42 | -0.48% | 49,288 | 0.59 |
| Oct 06, 2026 | 45.06 | 45.64 | 44.80 | 45.64 | 45.64 | +2.15% | 62,458 | 0.74 |
| Oct 05, 2026 | 44.80 | 45.02 | 44.56 | 44.68 | 44.68 | -0.27% | 69,180 | 0.81 |
| Oct 02, 2026 | 44.80 | 45.88 | 44.42 | 44.80 | 44.80 | +0.63% | 90,943 | 1.06 |
| Oct 01, 2026 | 45.16 | 45.52 | 44.34 | 44.52 | 44.52 | -2.45% | 86,945 | 1.01 |
| Sep 30, 2026 | 45.70 | 46.36 | 45.38 | 45.64 | 45.64 | +0.18% | 118,656 | 1.39 |
| Sep 29, 2026 | 46.50 | 46.50 | 45.56 | 45.56 | 45.56 | -1.51% | 67,855 | 0.78 |
| Sep 28, 2026 | 46.78 | 47.00 | 46.26 | 46.26 | 46.26 | -0.56% | 73,412 | 0.83 |
| Sep 25, 2026 | 46.68 | 47.12 | 46.28 | 46.52 | 46.52 | +0.04% | 49,535 | 0.56 |
| Sep 24, 2026 | 47.50 | 47.50 | 46.26 | 46.50 | 46.50 | -2.19% | 77,190 | 0.87 |
| Sep 23, 2026 | 48.48 | 48.74 | 47.54 | 47.54 | 47.54 | -0.83% | 80,792 | 0.91 |
| Sep 22, 2026 | 47.64 | 48.48 | 47.20 | 47.94 | 47.94 | +1.65% | 80,597 | 0.91 |
| Sep 21, 2026 | 47.00 | 47.44 | 46.60 | 47.16 | 47.16 | +1.59% | 62,802 | 0.70 |
| Sep 18, 2026 | 46.54 | 46.85 | 46.20 | 46.42 | 46.42 | -0.85% | 204,073 | 2.34 |
| Sep 17, 2026 | 46.56 | 46.82 | 46.24 | 46.82 | 46.82 | +0.43% | 45,284 | 0.52 |
| Sep 16, 2026 | 46.54 | 46.98 | 46.18 | 46.62 | 46.62 | +0.73% | 41,246 | 0.45 |
| Sep 15, 2026 | 46.76 | 46.88 | 45.82 | 46.28 | 46.28 | -1.45% | 60,768 | 0.67 |
| Sep 14, 2026 | 47.40 | 47.58 | 46.64 | 46.96 | 46.96 | -1.43% | 58,790 | 0.64 |
| Sep 11, 2026 | 48.18 | 48.22 | 47.28 | 47.64 | 47.64 | -0.71% | 51,093 | 0.55 |
| Sep 10, 2026 | 48.60 | 48.98 | 47.88 | 47.98 | 47.98 | -1.28% | 53,106 | 0.56 |
| Sep 09, 2026 | 49.06 | 49.58 | 48.54 | 48.60 | 48.60 | -1.90% | 41,989 | 0.44 |
| Sep 08, 2026 | 48.70 | 49.54 | 48.30 | 49.54 | 49.54 | +1.72% | 58,421 | 0.61 |
| Sep 07, 2026 | 49.06 | 49.06 | 48.66 | 48.70 | 48.70 | -1.10% | 45,511 | 0.47 |
| Sep 04, 2026 | 49.44 | 49.66 | 48.88 | 49.24 | 49.24 | -0.49% | 39,026 | 0.40 |
| Sep 03, 2026 | 49.06 | 49.70 | 49.06 | 49.48 | 49.48 | +1.19% | 38,193 | 0.39 |
| Sep 02, 2026 | 49.30 | 49.38 | 48.48 | 48.90 | 48.90 | -1.25% | 68,739 | 0.69 |
| Sep 01, 2026 | 50.25 | 50.25 | 49.04 | 49.52 | 49.52 | -1.45% | 79,156 | 0.78 |
| Aug 31, 2026 | 51.35 | 51.50 | 50.25 | 50.25 | 50.25 | -2.43% | 73,343 | 0.72 |
| Aug 28, 2026 | 50.90 | 51.70 | 50.90 | 51.50 | 51.50 | +1.28% | 59,207 | 0.57 |
| Aug 27, 2026 | 50.95 | 51.20 | 50.55 | 50.85 | 50.85 | -0.20% | 55,225 | 0.53 |
| Aug 26, 2026 | 50.45 | 51.20 | 50.35 | 50.95 | 50.95 | +0.79% | 44,757 | 0.43 |
| Aug 25, 2026 | 50.20 | 50.65 | 50.00 | 50.55 | 50.55 | +1.00% | 43,973 | 0.42 |
| Aug 24, 2026 | 49.64 | 50.15 | 49.24 | 50.05 | 50.05 | +0.42% | 58,103 | 0.55 |