Dark

EUZOF
EURAZEO PARIS ORD
stock OTC

Inactive

Feb 19, 2021

70.00USD-0.356%(-0.25)210

Pre-market

0.00USD-100.000%(-70.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-19	70.0000	70.0000	70.0000	70.0000	-0.356%	210	0.000%
2021-02-01	70.2500	70.2500	70.2500	70.2500	+6.157%	264	-0.356%
2020-12-10	66.1755	66.1755	66.1755	66.1755	+1.885%	245	+5.779%
2020-12-02	64.9510	64.9510	64.9510	64.9510	+5.184%	411	+7.774%
2020-11-23	61.7500	61.7500	61.7500	61.7500	+18.499%	127	+13.360%
2020-10-20	52.1100	52.1100	52.1100	52.1100	+0.891%	100	+34.331%
2020-10-19	51.6500	51.6500	51.6500	51.6500	-2.657%	400	+35.528%
2020-08-27	53.0600	53.0600	53.0600	53.0600	+0.569%	411	+31.926%
2020-08-25	52.7600	52.7600	52.7600	52.7600	+3.920%	195	+32.676%
2020-05-28	50.7700	50.7700	50.7700	50.7700	+16.205%	377	+37.877%
2020-04-21	43.6900	43.6900	43.6900	43.6900	+2.342%	432	+60.220%
2020-04-01	42.6900	42.6900	42.6900	42.6900	-5.595%	1,216	+63.973%
2020-03-26	45.2200	45.2200	45.2200	45.2200	+0.802%	3,651	+54.799%
2020-03-24	44.8600	44.8600	44.8600	44.8600	-23.953%	130	+56.041%
2020-03-10	58.9900	58.9900	58.9900	58.9900	-13.631%	3,507	+18.664%
2020-02-26	68.3000	68.3000	68.3000	68.3000	+0.886%	279	+2.489%
2020-02-25	67.7000	67.7000	67.7000	67.7000	-5.972%	100	+3.397%
2020-02-10	72.0000	72.0000	72.0000	72.0000	+4.348%	575	-2.778%
2020-01-17	69.0000	69.0000	69.0000	69.0000	-0.433%	1,126	+1.449%
2020-01-16	69.3000	69.3000	69.3000	69.3000	+1.762%	103	+1.010%
2019-12-13	68.1000	68.1000	68.1000	68.1000	-0.073%	136	+2.790%
2019-12-11	68.1500	68.1500	68.1500	68.1500	-3.333%	567	+2.715%
2019-11-01	70.5000	70.5000	70.5000	70.5000	-7.843%	173	-0.709%
2019-10-15	76.5000	76.5000	76.5000	76.5000	+6.250%	154	-8.497%
2019-09-23	72.0000	72.0000	72.0000	72.0000	+6.984%	300	-2.778%
2019-09-05	67.3000	67.3000	67.3000	67.3000	+3.221%	133	+4.012%
2019-08-16	65.2000	65.2000	65.2000	65.2000	+0.695%	579	+7.362%
2019-08-07	64.7500	64.7500	64.7500	64.7500	-10.069%	121	+8.108%
2019-06-21	72.0000	72.0000	72.0000	72.0000	+2.681%	100	-2.778%
2019-06-14	70.1200	70.1200	70.1200	70.1200	-0.043%	200	-0.171%
2019-05-15	70.1500	70.1500	70.1500	70.1500	-1.792%	167	-0.214%
2019-03-25	71.4300	71.4300	71.4300	71.4300	+0.535%	186	-2.002%
2019-01-31	71.0500	71.0500	71.0500	71.0500	+7.815%	215	-1.478%
2018-12-20	65.9000	65.9000	65.9000	65.9000	-7.742%	272	+6.222%
2018-11-19	71.4300	71.4300	71.4300	71.4300	+0.918%	229	-2.002%
2018-10-17	70.7600	70.8400	70.7600	70.7800	-7.392%	14,018	-1.102%
2018-09-21	76.4300	76.4300	76.4300	76.4300	+3.089%	295	-8.413%
2018-09-18	74.1400	74.1400	74.1400	74.1400	+2.502%	158	-5.584%
2018-06-19	72.3300	72.3300	72.3300	72.3300	-1.107%	137	-3.221%
2018-05-29	73.1400	73.1400	73.1400	73.1400	-6.804%	2,783	-4.293%
2018-05-14	78.4800	78.4800	78.4800	78.4800	-8.924%	291	-10.805%
2018-02-28	86.1700	86.1700	86.1700	86.1700	+8.746%	131	-18.765%
2017-12-07	79.2300	79.2400	79.2300	79.2400	-0.888%	1,486	-11.661%
2017-12-04	79.9500	79.9500	79.9500	79.9500	+1.899%	238	-12.445%
2017-11-16	78.4600	78.4600	78.4600	78.4600	-1.258%	143	-10.783%
2017-09-15	79.5500	79.5500	79.4600	79.4600	+5.553%	437	-11.905%
2017-08-24	75.2800	75.2800	75.2800	75.2800	-0.778%	538	-7.014%
2017-08-17	75.8700	75.8700	75.8700	75.8700	+0.784%	204	-7.737%
2017-08-14	75.2800	75.2800	75.2800	75.2800	+0.601%	419	-7.014%
2017-08-10	74.8300	74.8300	74.8300	74.8300	-0.240%	9,534	-6.455%
2017-08-02	75.0100	75.0100	75.0100	75.0100	+2.599%	289	-6.679%
2017-07-28	73.1100	73.1100	72.5600	73.1100	+1.768%	4,094	-4.254%
2017-07-12	71.8400	71.8400	71.8400	71.8400	+3.531%	110	-2.561%
2017-07-07	69.3900	69.3900	69.3900	69.3900	+1.329%	604	+0.879%
2017-06-30	68.4800	68.4800	68.4800	68.4800	+1.347%	163	+2.220%
2017-06-27	67.5700	67.5700	67.5700	67.5700	+0.881%	589	+3.596%
2017-06-19	66.9800	66.9800	66.9800	66.9800	+0.889%	728	+4.509%
2017-06-16	66.3900	66.3900	66.3900	66.3900	-0.285%	144	+5.438%
2017-06-14	66.5800	66.5800	66.5800	66.5800	+2.384%	1,406	+5.137%
2017-06-08	65.0300	65.0300	65.0300	65.0300	-0.429%	249	+7.643%
2017-06-05	65.3100	65.3100	65.3100	65.3100	+3.749%	118	+7.181%
2017-05-23	62.9500	62.9500	62.9500	62.9500	-0.851%	196	+11.199%
2017-05-16	63.4900	63.4900	63.4900	63.4900	+3.589%	162	+10.254%
2017-05-11	61.2900	61.2900	61.2900	61.2900	-0.098%	232	+14.211%
2017-05-05	61.3500	61.3500	61.3500	61.3500	+4.997%	568	+14.099%
2017-04-27	58.4300	58.4300	58.4300	58.4300	+4.061%	5,128	+19.801%
2017-04-21	56.4100	56.4100	56.1500	56.1500	-0.760%	678	+24.666%
2017-04-20	56.5800	56.5800	56.5800	56.5800	+1.471%	133	+23.719%
2017-04-19	55.7600	55.7600	55.7600	55.7600	-2.942%	133	+25.538%
2017-04-17	57.4500	57.4500	57.4500	57.4500	+6.884%	133	+21.845%
2017-03-06	53.7500	53.7500	53.7500	53.7500	+14.313%	219	+30.233%
2016-12-02	47.0200	47.0200	47.0200	47.0200	-4.760%	190	+48.873%
2016-10-07	49.3700	49.3700	49.3700	49.3700	-1.042%	174	+41.787%
2016-09-30	49.8900	49.8900	49.8900	49.8900	-1.772%	788	+40.309%
2016-09-20	50.7900	50.7900	50.7900	50.7900	-3.752%	116	+37.822%
2016-09-09	52.7700	52.7700	52.7700	52.7700	-0.678%	266	+32.651%
2016-09-08	53.1300	53.1300	53.1300	53.1300	-0.951%	1,216	+31.752%
2016-08-23	53.6400	53.6400	53.6400	53.6400	-1.197%	212	+30.500%
2016-07-27	54.5900	54.5900	54.2900	54.2900	+5.458%	331	+28.937%
2016-07-08	51.4800	51.4800	51.4800	51.4800	-0.097%	146	+35.975%
2016-06-24	51.2900	51.5300	51.2900	51.5300	-8.651%	644	+35.843%
2016-06-08	56.4100	56.4100	56.4100	56.4100	-3.225%	313	+24.091%
2016-04-21	58.2900	58.2900	58.2900	58.2900	+2.677%	374	+20.089%
2016-04-07	56.7700	56.7700	56.7700	56.7700	+3.012%	365	+23.305%
2016-03-30	55.1100	55.1100	55.1100	55.1100	+16.487%	413	+27.019%
2016-02-17	47.3100	47.3100	47.3100	47.3100	-0.169%	134	+47.960%
2016-01-21	47.3900	47.3900	47.3100	47.3900	-12.854%	2,749	+47.710%
2015-08-14	54.3800	54.3800	54.3800	54.3800	+1.931%	243	+28.724%
2015-08-12	53.3500	53.3500	53.3500	53.3500	-10.487%	404	+31.209%
2015-06-22	59.6000	59.6000	59.6000	59.6000	+6.619%	638	+17.450%
2015-06-10	55.9000	55.9000	55.9000	55.9000	-0.374%	404	+25.224%
2015-06-08	56.1100	56.1100	56.1100	56.1100	-1.596%	255	+24.755%
2015-03-25	57.0200	57.0200	57.0200	57.0200	+5.087%	193	+22.764%
2014-12-11	54.2600	54.2600	54.2600	54.2600	-4.489%	245	+29.008%
2014-08-06	56.8100	56.8100	56.8100	56.8100	-3.450%	128	+23.218%
2014-07-31	58.8400	58.8400	58.8400	58.8400	-11.903%	332	+18.967%
2014-05-12	66.7900	66.7900	66.7900	66.7900	+6.421%	134	+4.806%
2014-04-15	62.7600	62.7600	62.7600	62.7600	+16.007%	147	+11.536%
2014-02-04	54.1000	54.1000	54.1000	54.1000	-1.636%	188	+29.390%
2014-01-24	55.0000	55.0000	55.0000	55.0000	+1.513%	23,588	+27.273%
2013-11-22	54.1800	54.1800	54.1800	54.1800	-4.663%	1,340	+29.199%
2013-11-19	56.8300	56.8300	56.8300	56.8300	+2.360%	348	+23.174%
2013-10-21	55.5200	55.5200	55.5200	55.5200	+16.983%	679	+26.081%
2013-09-25	47.4600	47.4600	47.4600	47.4600	+31.541%	147	+47.493%
2012-12-03	36.0800	36.0800	36.0800	36.0800	+7.349%	1,340	+94.013%
2012-11-13	33.6100	33.6100	33.6100	33.6100	+16.418%	6,700	+108.271%
2012-07-17	28.8700	28.8700	28.8700	28.8700	-12.062%	549	+142.466%
2012-05-14	32.4600	32.8300	32.4600	32.8300	-11.294%	7,371	+113.220%
2012-04-19	37.0100	37.0100	37.0100	37.0100	+39.924%	2,680	+89.138%
2011-12-27	26.4500	26.4500	26.4500	26.4500	-21.676%	536	+164.650%
2011-11-08	33.7700	33.7700	33.7700	33.7700	-37.451%	1,276	+107.285%
2010-12-17	53.9900	53.9900	53.9900	53.9900	-2.563%	143	+29.654%
2010-12-15	55.4100	55.4100	55.4100	55.4100	+0.344%	3,431	+26.331%
2010-12-10	55.2200	55.2200	55.2200	55.2200	-0.072%	1,340	+26.766%
2010-12-09	55.2600	55.2600	55.2600	55.2600	+8.908%	1,340	+26.674%
2010-11-30	50.7400	50.7400	50.7400	50.7400	-7.290%	4,020	+37.958%
2010-11-16	54.7300	54.7300	54.7300	54.7300	-0.887%	281	+27.901%
2010-10-20	55.2200	55.2200	55.2200	55.2200	+25.958%	405	+26.766%
2010-08-31	43.8400	43.8400	43.8400	43.8400	-11.327%	1,119	+59.672%
2010-08-10	49.4400	49.4400	49.4400	49.4400	-2.427%	2,948	+41.586%
2010-08-05	50.6700	50.6700	50.6700	50.6700	+0.596%	972	+38.149%
2010-08-04	50.3700	50.3700	50.3700	50.3700	-1.235%	2,010	+38.972%
2010-08-03	51.0000	51.0000	51.0000	51.0000	+16.838%	3,082	+37.255%
2010-06-07	43.6500	43.6500	43.6500	43.6500	-14.479%	764	+60.367%
2010-04-28	51.0400	51.0400	51.0400	51.0400	-0.371%	268	+37.147%
2010-04-23	51.2300	51.2300	51.2300	51.2300	+8.538%	1,793	+36.639%
2010-02-26	47.2000	47.2000	47.2000	47.2000	-4.026%	2,412	+48.305%
2010-02-22	49.1800	49.1800	49.1800	49.1800	+0.470%	2,680	+42.334%
2010-02-19	48.9500	48.9500	48.9500	48.9500	-1.588%	1,045	+43.003%
2010-02-18	49.7400	49.7400	49.7400	49.7400	-4.088%	1,018	+40.732%
2010-02-09	51.8600	51.8600	51.8600	51.8600	+2.571%	905	+34.979%
2010-02-08	50.5600	50.5600	50.5600	50.5600	-10.132%	1,005	+38.449%
2010-02-02	56.2600	56.2600	56.2600	56.2600	+2.440%	1,214	+24.422%
2010-01-13	54.9200	54.9200	54.9200	54.9200	+4.550%	918	+27.458%
2009-12-18	52.5300	52.5300	52.5300	52.5300	-2.288%	938	+33.257%
2009-12-10	53.7600	53.7600	53.7600	53.7600	-0.352%	737	+30.208%
2009-12-08	53.9500	53.9500	53.9500	53.9500	-4.867%	871	+29.750%
2009-12-04	56.7100	56.7100	56.7100	56.7100	+7.568%	804	+23.435%
2009-11-27	52.7200	52.7200	52.7200	52.7200	+1.502%	938	+32.777%
2009-11-13	51.9400	51.9400	51.9400	51.9400	+2.023%	134	+34.771%
2009-11-09	50.9100	50.9100	50.9100	50.9100	+16.127%	268	+37.498%
2009-09-25	43.8400	43.8400	43.8400	43.8400	-6.084%	871	+59.672%
2009-09-17	46.7100	46.7100	46.6800	46.6800	+1.302%	1,039	+49.957%
2009-09-10	46.0800	46.0800	46.0800	46.0800	+10.081%	523	+51.910%
2009-08-28	41.8600	41.8600	41.8600	41.8600	+28.366%	704	+67.224%
2009-08-17	32.6100	32.6100	32.6100	32.6100	-7.907%	1,240	+114.658%
2009-08-06	35.4100	35.4100	35.4100	35.4100	+22.314%	1,139	+97.684%
2009-06-17	28.9500	28.9500	28.9500	28.9500	-14.273%	536	+141.796%
2009-06-15	33.7700	33.7700	33.7700	33.7700	-2.876%	335	+107.285%
2009-06-05	34.4100	34.7700	34.4100	34.7700	+11.264%	570	+101.323%
2009-05-04	31.2500	31.2500	31.2500	31.2500	+6.838%	1,340	+124.000%
2009-04-27	29.2500	29.2500	29.2500	29.2500	+15.613%	168	+139.316%
2009-04-13	25.3000	25.3000	25.3000	25.3000	+3.181%	201	+176.680%
2009-04-09	24.5200	24.5200	24.5200	24.5200	+0.781%	201	+185.481%
2009-04-02	24.3300	24.3300	24.3300	24.3300	+15.802%	402	+187.711%
2009-04-01	21.0300	21.0300	21.0100	21.0100	+3.345%	775	+233.175%
2009-03-26	20.3300	20.3300	20.3300	20.3300	+6.831%	299	+244.319%
2009-03-19	19.0300	19.0800	19.0300	19.0300	+3.256%	46,347	+267.840%
2009-03-18	18.2400	18.4300	18.2400	18.4300	+0.381%	13,786	+279.816%
2009-03-17	18.3600	18.3600	18.3600	18.3600	+4.023%	1,139	+281.264%
2009-03-11	17.6500	17.6500	17.6500	17.6500	+9.220%	564	+296.601%
2009-03-10	16.1600	16.1600	16.1600	16.1600	+8.311%	2,712	+333.168%
2009-03-09	14.9200	14.9200	14.9200	14.9200	-7.787%	1,710	+369.169%
2009-03-04	16.1800	16.1800	16.1800	16.1800	-1.582%	12,711	+332.633%
2009-03-03	16.4400	16.4400	16.4400	16.4400	-0.303%	1,340	+325.791%
2009-03-02	16.4900	16.7900	16.4900	16.4900	-3.904%	6,977	+324.500%
2009-02-27	17.1600	17.1600	17.1600	17.1600	-19.018%	494	+307.925%
2009-02-17	21.1900	21.1900	21.1900	21.1900	-2.079%	838	+230.345%
2009-02-12	21.7900	22.5700	21.6400	21.6400	-3.993%	5,261	+223.475%
2009-02-11	22.5400	22.5400	22.5400	22.5400	-12.432%	243	+210.559%
2009-01-27	25.7400	25.7400	25.7400	25.7400	-1.455%	235	+171.950%
2009-01-21	26.1200	26.1200	26.1200	26.1200	-27.080%	1,843	+167.994%
2009-01-02	35.8200	35.8200	35.8200	35.8200	+3.796%	268	+95.422%
2008-12-30	34.7000	34.7000	34.5100	34.5100	+0.524%	3,585	+102.840%
2008-12-29	34.1400	34.3300	34.1400	34.3300	+4.315%	637	+103.903%
2008-12-22	32.9100	32.9100	32.9100	32.9100	-1.555%	4,074	+112.701%
2008-12-19	33.4300	33.4300	33.4300	33.4300	-5.884%	4,329	+109.393%
2008-12-18	35.5200	35.5200	35.5200	35.5200	-4.310%	1,115	+97.072%
2008-12-17	37.1200	37.1200	37.1200	37.1200	+2.457%	1,270	+88.578%
2008-12-16	36.2300	36.2300	36.2300	36.2300	+1.684%	182	+93.210%
2008-12-15	35.6300	35.6300	35.6300	35.6300	+0.310%	503	+96.464%
2008-12-12	35.5200	35.5200	35.5200	35.5200	+6.956%	1,224	+97.072%
2008-12-05	32.8300	33.2100	32.8300	33.2100	-2.724%	1,884	+110.780%
2008-12-04	34.1400	34.1400	34.1400	34.1400	0.000%	302	+105.038%
2008-12-03	33.9900	34.1400	33.9900	34.1400	-2.346%	3,518	+105.038%
2008-12-02	34.9600	34.9600	34.9600	34.9600	-5.743%	5,663	+100.229%
2008-12-01	36.0000	37.0900	36.0000	37.0900	+8.641%	469	+88.730%
2008-11-26	34.1400	34.1400	34.1400	34.1400	+3.864%	1,353	+105.038%
2008-11-24	32.8700	32.8700	32.8700	32.8700	+10.673%	1,796	+112.960%
2008-11-21	29.8500	29.8500	29.7000	29.7000	-6.250%	1,124	+135.690%
2008-11-20	31.9000	31.9000	31.6800	31.6800	-3.503%	753	+120.960%
2008-11-19	32.8300	32.8300	32.8300	32.8300	-14.904%	319	+113.220%
2008-11-14	38.9500	38.9500	38.5800	38.5800	-4.599%	2,710	+81.441%
2008-11-13	40.4400	40.4400	40.4400	40.4400	-5.668%	1,297	+73.096%
2008-11-10	42.8700	42.8700	42.8700	42.8700	+4.079%	620	+63.284%
2008-11-07	41.1900	41.1900	41.1900	41.1900	-1.436%	1,404	+69.944%
2008-11-06	43.3600	43.3600	41.7900	41.7900	-8.416%	1,169	+67.504%
2008-11-05	45.6300	45.6300	45.6300	45.6300	+7.365%	1,270	+53.408%
2008-10-29	42.1200	43.2100	42.1200	42.5000	+8.696%	3,179	+64.706%
2008-10-28	39.1000	39.1000	39.1000	39.1000	0.000%	938	+79.028%

.dark-mode .f9YLvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9YLvn{ color: #333333; background-color: white; border: 2px solid #333333; }EUZOFEURAZEO PARIS ORDstock OTC

EUZOF
EURAZEO PARIS ORD
stock OTC