Eurazeo (RF.PA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	45.20	46.08	45.20	45.32	+0.80%	57,504
2026-10-15	45.12	45.52	44.52	44.96	-0.75%	50,191
2026-10-14	45.60	46.20	45.30	45.30	-0.44%	61,462
2026-10-13	45.70	46.20	45.26	45.50	-0.39%	67,863
2026-10-12	45.96	46.48	45.56	45.68	-0.35%	75,034
2026-10-09	45.60	46.24	45.46	45.84	+1.64%	44,863
2026-10-08	44.98	45.30	44.58	45.10	-0.70%	66,268
2026-10-07	45.30	46.36	45.12	45.42	-0.48%	49,288
2026-10-06	45.06	45.64	44.80	45.64	+2.15%	62,458
2026-10-05	44.80	45.02	44.56	44.68	-0.27%	69,180
2026-10-02	44.80	45.88	44.42	44.80	+0.63%	90,943
2026-10-01	45.16	45.52	44.34	44.52	-2.45%	86,945
2026-09-30	45.70	46.36	45.38	45.64	+0.18%	118,656
2026-09-29	46.50	46.50	45.56	45.56	-1.51%	67,855
2026-09-28	46.78	47.00	46.26	46.26	-0.56%	73,412
2026-09-25	46.68	47.12	46.28	46.52	+0.04%	49,535
2026-09-24	47.50	47.50	46.26	46.50	-2.19%	77,190
2026-09-23	48.48	48.74	47.54	47.54	-0.83%	80,792
2026-09-22	47.64	48.48	47.20	47.94	+1.65%	80,597
2026-09-21	47.00	47.44	46.60	47.16	+1.59%	62,802
2026-09-18	46.54	46.85	46.20	46.42	-0.85%	204,073
2026-09-17	46.56	46.82	46.24	46.82	+0.43%	45,284
2026-09-16	46.54	46.98	46.18	46.62	+0.73%	41,246
2026-09-15	46.76	46.88	45.82	46.28	-1.45%	60,768
2026-09-14	47.40	47.58	46.64	46.96	-1.43%	58,790
2026-09-11	48.18	48.22	47.28	47.64	-0.71%	51,093
2026-09-10	48.60	48.98	47.88	47.98	-1.28%	53,106
2026-09-09	49.06	49.58	48.54	48.60	-1.90%	41,989
2026-09-08	48.70	49.54	48.30	49.54	+1.72%	58,421
2026-09-07	49.06	49.06	48.66	48.70	-1.10%	45,511
2026-09-04	49.44	49.66	48.88	49.24	-0.49%	39,026
2026-09-03	49.06	49.70	49.06	49.48	+1.19%	38,193
2026-09-02	49.30	49.38	48.48	48.90	-1.25%	68,739
2026-09-01	50.25	50.25	49.04	49.52	-1.45%	79,156
2026-08-31	51.35	51.50	50.25	50.25	-2.43%	73,343
2026-08-28	50.90	51.70	50.90	51.50	+1.28%	59,207
2026-08-27	50.95	51.20	50.55	50.85	-0.20%	55,225
2026-08-26	50.45	51.20	50.35	50.95	+0.79%	44,757
2026-08-25	50.20	50.65	50.00	50.55	+1.00%	43,973
2026-08-24	49.64	50.15	49.24	50.05	+0.42%	58,103
2026-08-21	49.34	50.00	48.96	49.84	+1.34%	58,965
2026-08-20	50.20	50.20	49.18	49.18	-2.23%	71,042
2026-08-19	50.45	50.75	49.40	50.30	-0.10%	76,453
2026-08-18	50.80	52.00	50.35	50.35	-0.40%	59,637
2026-08-17	51.75	51.85	50.55	50.55	-2.32%	45,533
2026-08-14	51.80	52.65	51.55	51.75	+0.39%	81,488
2026-08-13	52.30	52.40	51.50	51.55	-0.39%	72,593
2026-08-12	53.15	53.60	51.75	51.75	-3.09%	75,789
2026-08-11	52.85	53.55	52.30	53.40	+0.95%	100,769
2026-08-10	53.35	53.40	52.50	52.90	-1.12%	159,853
2026-08-07	52.50	53.50	52.35	53.50	+1.71%	202,113
2026-08-06	52.40	52.80	52.05	52.60	+1.54%	164,654
2026-08-05	51.00	52.40	51.00	51.80	+2.27%	187,870
2026-08-04	49.80	50.65	49.28	50.65	+2.12%	92,600
2026-08-03	47.60	50.15	47.60	49.60	+4.64%	165,737
2026-07-31	46.90	47.70	46.71	47.40	+2.11%	113,775
2026-07-30	46.30	47.06	45.88	46.42	+0.48%	74,714
2026-07-29	46.64	47.28	46.20	46.20	+0.26%	226,779
2026-07-28	46.70	47.04	45.06	46.08	-0.78%	80,989
2026-07-27	48.22	48.38	46.34	46.44	-2.60%	98,203
2026-07-24	45.42	48.08	45.42	47.68	+5.91%	170,680
2026-07-23	43.34	46.44	43.34	45.02	+3.02%	136,206
2026-07-22	43.70	44.16	43.42	43.70	+0.00%	51,818
2026-07-21	43.84	43.98	43.44	43.70	-0.46%	73,273
2026-07-20	43.60	44.24	43.48	43.90	+0.78%	53,059
2026-07-17	43.40	44.12	43.40	43.56	-0.55%	79,470
2026-07-16	43.40	43.80	43.00	43.80	+1.30%	71,971
2026-07-15	42.92	43.64	42.52	43.24	+0.75%	68,780
2026-07-14	42.48	43.30	41.90	42.92	+1.13%	88,133
2026-07-13	41.10	42.44	41.02	42.44	+3.41%	96,676
2026-07-10	41.00	41.52	40.78	41.04	+0.29%	53,459
2026-07-09	40.90	41.28	40.78	40.92	+0.24%	119,853
2026-07-08	41.30	41.50	39.98	40.82	-1.97%	116,865
2026-07-07	42.10	42.14	41.22	41.64	-0.76%	75,586
2026-07-06	41.68	42.06	41.34	41.96	+0.82%	105,422
2026-07-03	41.00	41.80	40.88	41.62	+1.86%	108,189
2026-07-02	40.78	41.50	40.44	40.86	-0.44%	163,005
2026-07-01	40.00	41.04	39.84	41.04	+2.60%	148,408
2026-06-30	40.08	40.32	39.92	40.00	+0.20%	87,820
2026-06-29	40.20	40.58	39.92	39.92	-1.19%	64,171
2026-06-26	39.98	40.40	39.30	40.40	+0.25%	88,179
2026-06-25	40.80	40.92	40.26	40.30	-1.32%	76,741
2026-06-24	42.00	42.00	40.84	40.84	-2.81%	108,240
2026-06-23	42.40	42.72	42.02	42.02	-2.05%	58,476
2026-06-22	43.00	43.16	42.56	42.90	+0.14%	55,249
2026-06-19	43.68	43.78	42.24	42.84	-2.50%	263,340
2026-06-18	43.76	44.02	43.00	43.94	+0.50%	84,014
2026-06-17	44.38	44.50	43.72	43.72	-1.04%	126,499
2026-06-16	43.24	44.40	43.24	44.18	+2.32%	91,062
2026-06-15	43.30	43.94	43.02	43.18	+1.65%	134,018
2026-06-12	42.50	43.00	42.26	42.48	+1.34%	99,992
2026-06-11	42.34	42.64	41.92	41.92	-1.32%	112,319
2026-06-10	42.92	43.00	42.07	42.48	-0.56%	100,831
2026-06-09	43.26	43.78	42.72	42.72	-1.57%	104,858
2026-06-08	42.98	43.44	42.60	43.40	-0.28%	79,191
2026-06-05	44.58	44.70	43.44	43.52	-2.33%	135,768
2026-06-04	44.54	44.56	43.18	44.56	-0.67%	162,657
2026-06-03	47.02	47.02	44.80	44.86	-4.96%	155,982
2026-06-02	46.60	47.78	46.60	47.20	+2.03%	122,771
2026-06-01	46.60	46.94	45.88	46.26	-0.52%	70,437
2026-05-29	46.52	46.92	46.40	46.50	+0.00%	125,437
2026-05-28	46.02	46.66	46.02	46.50	+0.52%	54,954
2026-05-27	46.30	47.34	46.26	46.26	-0.09%	73,825
2026-05-26	46.50	46.68	46.08	46.30	-0.52%	66,300
2026-05-25	46.06	46.90	46.06	46.54	+1.48%	91,386
2026-05-22	45.58	46.18	45.58	45.86	+1.60%	101,291
2026-05-21	45.32	45.84	45.14	45.14	-0.49%	59,629
2026-05-20	44.42	45.66	44.06	45.36	+1.80%	104,898
2026-05-19	45.16	45.76	44.54	44.56	-1.02%	87,473
2026-05-18	44.08	45.22	43.88	45.02	-5.66%	116,120
2026-05-15	47.98	48.38	47.42	47.72	-1.00%	141,856
2026-05-14	48.40	48.70	47.66	48.20	+0.63%	105,529
2026-05-13	48.70	48.78	47.56	47.90	+1.91%	132,302
2026-05-12	48.00	48.00	47.00	47.00	-2.49%	82,109
2026-05-11	48.22	48.46	47.96	48.20	+0.17%	68,991
2026-05-08	47.86	48.34	47.74	48.12	-0.41%	67,674
2026-05-07	49.24	49.60	48.32	48.32	-0.62%	79,855
2026-05-06	48.46	49.54	48.06	48.62	+2.14%	126,443
2026-05-05	47.00	47.72	46.88	47.60	+1.67%	85,016
2026-05-04	47.00	47.52	46.82	46.82	+0.99%	81,395
2026-04-30	45.76	46.50	45.58	46.36	+0.48%	53,945
2026-04-29	46.34	46.34	45.64	46.14	-0.26%	65,738
2026-04-28	46.54	46.54	45.80	46.26	-0.13%	75,504
2026-04-27	46.00	46.54	46.00	46.32	+0.70%	49,554
2026-04-24	46.00	46.50	45.54	46.00	-0.39%	69,941
2026-04-23	47.00	47.00	45.98	46.18	-1.45%	79,853
2026-04-22	47.38	47.56	46.52	46.86	-1.31%	76,559
2026-04-21	47.46	48.02	47.20	47.48	+0.30%	81,520
2026-04-20	47.32	47.50	46.72	47.34	-1.42%	144,088
2026-04-17	46.58	48.04	46.56	48.02	+3.09%	146,381
2026-04-16	46.54	47.40	46.44	46.58	+0.39%	103,630
2026-04-15	45.48	46.60	45.44	46.40	+2.34%	106,101
2026-04-14	44.78	45.34	44.54	45.34	+1.89%	110,286
2026-04-13	43.44	44.50	43.08	44.50	+2.39%	136,526
2026-04-10	43.00	43.72	42.98	43.46	+1.54%	143,611
2026-04-09	42.00	42.80	42.00	42.80	+0.28%	169,437
2026-04-08	42.50	43.54	42.30	42.68	+3.34%	162,469
2026-04-07	41.82	42.38	40.98	41.30	-0.19%	105,917
2026-04-02	41.14	41.38	40.14	41.38	-0.77%	87,024
2026-04-01	41.42	41.80	40.64	41.70	+3.22%	133,616
2026-03-31	39.68	40.40	39.48	40.40	+2.18%	272,620
2026-03-30	38.66	39.54	38.26	39.54	+2.07%	140,699
2026-03-27	39.04	39.10	38.58	38.74	-0.46%	95,714
2026-03-26	38.94	39.36	38.56	38.92	-0.87%	144,376
2026-03-25	38.26	39.50	38.26	39.26	+3.92%	141,799
2026-03-24	38.84	39.06	37.54	37.78	-2.88%	139,842
2026-03-23	38.36	39.72	38.06	38.90	-0.71%	192,890
2026-03-20	39.98	40.24	38.76	39.18	-2.00%	1,081,022
2026-03-19	39.86	40.54	39.34	39.98	-0.40%	175,162
2026-03-18	40.00	40.92	40.00	40.14	+1.11%	195,057
2026-03-17	39.56	40.24	39.36	39.70	-0.30%	178,427
2026-03-16	41.18	41.18	39.66	39.82	-4.42%	274,115
2026-03-13	40.44	42.32	40.28	41.66	+2.41%	172,440
2026-03-12	39.74	41.42	39.36	40.68	+2.37%	229,663
2026-03-11	44.40	44.94	39.22	39.74	-11.61%	568,539
2026-03-10	45.70	45.82	44.30	44.96	+0.36%	165,898
2026-03-09	44.56	45.06	44.00	44.80	-1.80%	126,965
2026-03-06	46.12	46.34	45.24	45.62	-1.00%	103,143
2026-03-05	46.80	47.40	46.00	46.08	-2.08%	116,142
2026-03-04	46.08	47.06	45.54	47.06	+2.04%	93,677
2026-03-03	47.00	47.00	45.32	46.12	-3.07%	141,210
2026-03-02	48.30	48.52	47.58	47.58	-4.50%	139,024
2026-02-27	49.40	49.82	48.70	49.82	+0.73%	210,600
2026-02-26	48.62	49.56	47.90	49.46	+1.98%	111,535
2026-02-25	48.20	48.76	48.18	48.50	+0.96%	57,961
2026-02-24	48.20	48.58	47.90	48.04	-0.33%	93,995
2026-02-23	49.40	49.92	48.10	48.20	-3.02%	123,309
2026-02-20	49.38	50.15	49.28	49.70	+1.47%	70,934
2026-02-19	50.25	50.45	48.98	48.98	-2.82%	89,748
2026-02-18	49.62	50.65	49.22	50.40	+1.53%	80,498
2026-02-17	48.68	49.64	48.50	49.64	+1.80%	133,531
2026-02-16	49.52	49.84	48.40	48.76	-1.14%	115,955
2026-02-13	49.58	49.83	49.16	49.32	-0.36%	95,809
2026-02-12	50.30	50.65	49.46	49.50	-0.88%	77,751
2026-02-11	51.15	51.15	49.94	49.94	-2.75%	118,050
2026-02-10	50.30	51.50	50.05	51.35	+2.70%	96,277
2026-02-09	49.50	50.10	49.50	50.00	+1.50%	71,306
2026-02-06	48.80	49.54	48.16	49.26	+0.24%	115,501
2026-02-05	50.00	50.20	48.54	49.14	-1.72%	128,292
2026-02-04	50.20	50.55	49.50	50.00	-0.30%	140,464
2026-02-03	51.55	51.60	50.15	50.15	-2.34%	94,081
2026-02-02	50.35	51.65	49.96	51.35	+1.38%	85,079
2026-01-30	51.00	51.00	50.50	50.65	-0.78%	107,680
2026-01-29	51.40	52.25	51.05	51.05	+0.10%	86,652
2026-01-28	50.55	51.35	50.25	51.00	+0.99%	78,233
2026-01-27	50.50	50.85	50.40	50.50	+0.20%	74,611
2026-01-26	50.35	50.65	49.96	50.40	+0.10%	85,675
2026-01-23	50.10	50.80	49.92	50.35	-0.10%	46,390
2026-01-22	50.55	50.80	50.00	50.40	+1.82%	98,522
2026-01-21	49.04	49.80	48.64	49.50	+0.81%	65,543
2026-01-20	50.00	50.25	48.94	49.10	-2.48%	97,868
2026-01-19	52.00	52.25	50.15	50.35	-5.09%	138,506
2026-01-16	53.20	53.45	52.60	53.05	-0.28%	122,549
2026-01-15	52.75	53.40	52.25	53.20	+1.14%	68,000
2026-01-14	52.40	52.70	51.55	52.60	+0.19%	133,023
2026-01-13	52.80	53.50	52.50	52.50	-0.28%	56,862
2026-01-12	52.50	52.70	52.05	52.65	+0.29%	58,388
2026-01-09	51.80	52.60	51.50	52.50	+1.65%	81,764
2026-01-08	51.85	51.90	50.65	51.65	-0.67%	92,849
2026-01-07	52.80	52.80	51.70	52.00	-1.05%	96,160
2026-01-06	53.25	53.30	52.20	52.55	-1.22%	79,697
2026-01-05	52.50	53.20	51.65	53.20	+2.01%	109,053
2026-01-02	53.25	53.80	51.75	52.15	-2.16%	89,614
2025-12-31	53.25	53.45	52.95	53.30	+0.09%	28,382
2025-12-30	53.05	53.70	53.05	53.25	+0.47%	60,432
2025-12-29	53.10	53.65	52.90	53.00	-0.19%	62,498
2025-12-24	52.80	53.15	52.75	53.10	+0.66%	22,956
2025-12-23	53.10	53.55	52.60	52.75	-0.85%	46,760
2025-12-22	52.40	53.30	52.35	53.20	+1.62%	54,083
2025-12-19	52.30	52.80	52.10	52.35	-0.38%	328,348
2025-12-18	52.05	52.55	51.80	52.55	+0.96%	146,412
2025-12-17	52.95	53.05	52.05	52.05	-1.79%	101,877
2025-12-16	52.70	53.30	52.25	53.00	+0.57%	72,955
2025-12-15	53.40	53.90	52.70	52.70	-1.40%	83,065
2025-12-12	53.90	54.45	53.45	53.45	-0.47%	65,376
2025-12-11	54.10	54.35	53.65	53.70	-0.74%	76,687
2025-12-10	54.60	54.65	54.10	54.10	-0.73%	63,769
2025-12-09	54.10	54.65	54.10	54.50	+0.83%	54,302
2025-12-08	54.70	54.80	54.00	54.05	-1.01%	63,756
2025-12-05	53.50	54.85	53.15	54.60	+2.63%	71,719
2025-12-04	53.65	54.35	52.65	53.20	+0.19%	109,266
2025-12-03	52.95	53.45	52.70	53.10	+0.47%	73,591
2025-12-02	53.40	53.40	52.35	52.85	-1.21%	84,142
2025-12-01	54.45	54.45	53.30	53.50	-2.10%	106,435
2025-11-28	54.65	55.05	54.00	54.65	-0.27%	71,469
2025-11-27	53.10	55.00	51.05	54.80	-0.72%	177,094
2025-11-26	54.65	55.40	54.30	55.20	+1.94%	83,433
2025-11-25	53.55	54.15	53.20	54.15	+1.40%	58,353
2025-11-24	53.45	53.70	52.95	53.40	+1.04%	127,395
2025-11-21	52.70	53.20	52.40	52.85	-1.21%	78,905
2025-11-20	54.35	54.40	53.25	53.50	-0.37%	84,358
2025-11-19	53.60	54.10	53.40	53.70	+0.19%	73,558
2025-11-18	53.60	53.90	53.15	53.60	-1.11%	95,781
2025-11-17	55.20	55.20	54.15	54.20	-2.17%	78,375
2025-11-14	55.85	55.85	54.75	55.40	-1.51%	58,023
2025-11-13	56.10	57.15	56.10	56.25	+0.81%	95,104
2025-11-12	56.20	56.35	55.50	55.80	-0.27%	83,608
2025-11-11	55.45	56.15	55.40	55.95	+1.27%	103,414
2025-11-10	55.30	56.10	55.25	55.25	+1.66%	88,799
2025-11-07	55.30	55.60	53.65	54.35	-1.27%	98,851
2025-11-06	57.10	57.20	54.75	55.05	-3.59%	174,603
2025-11-05	58.25	58.65	57.10	57.10	-2.89%	184,606
2025-11-04	58.20	58.95	57.00	58.80	+0.26%	153,919
2025-11-03	59.10	59.15	58.50	58.65	-0.85%	148,370
2025-10-31	59.55	60.20	59.05	59.15	-0.84%	129,938
2025-10-30	59.95	60.05	59.40	59.65	-0.75%	106,742
2025-10-29	60.35	60.55	59.75	60.10	-0.33%	95,611
2025-10-28	60.25	60.45	59.85	60.30	+0.33%	98,461
2025-10-27	60.30	60.60	59.85	60.10	-0.33%	108,450
2025-10-24	60.50	60.50	59.85	60.30	+0.42%	98,584

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+4.82%). Pire mois : Mars (-13.41%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.46%
Févr-2.96%
Mars-13.41%
Avr+2.11%
Mai-2.92%
Juin-7.34%
Juil+0.43%
Août+4.82%
Sept-4.05%
Oct+4.14%
Nov-6.82%
Déc-0.37%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Eurazeo (RF.PA) ?

45.32 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de RF.PA ?

Plus haut à 61.10 et plus bas à 37.54 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Eurazeo ?

Historiquement, le mois le plus fort de RF.PA a été Août (moyenne +4.82%) et le plus faible Mars (moyenne -13.41%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.