Eurazeo SE Historical Data - RFP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Eurazeo SE (RFP)

72.05

-4.50

( -5.88% )

Updated: 10:34:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721837700	76.45	-1.5	-1.92	77.4	77.4	76.25	4520
1721751300	77.95	0.5	0.65	77.65	78.2	77.45	4408
1721664900	77.45	0.85	1.11	77.65	78.15	77.325	2816
1721405700	76.6	-0.95	-1.23	77.1	77.1	75.95	2078
1721319300	77.55	1.3	1.70	76.55	78.05	76.55	4750
1721232900	76.25	-0.9	-1.17	76.75	77.3	76.25	5521
1721146500	77.15	-0.3	-0.39	77.4	77.4	76.9	2788
1721060100	77.45	0.85	1.11	76.15	78	76.15	4938
1720800900	76.6	-0.6	-0.78	77.2	77.5	76.6	7867
1720714500	77.2	0.8	1.05	76.7	77.2	75.65	5424
1720628100	76.4	2.3	3.10	74.3	76.4	74.3	2116
1720541700	74.1	-1.35	-1.79	75.05	75.225	73.95	6204
1720455300	75.45	-1	-1.31	75.85	76.8	75.4	7095
1720196100	76.45	0	0.00	76.95	77.1	75.9	3276
1720109700	76.45	1.35	1.80	75.55	77.1	75.4	5691
1720023300	75.1	1.1	1.49	74.8	75.5	74.35	7256
1719936900	74	0	0.00	73.4	74.75	73.3	10942
1719850500	74	-0.35	-0.47	77.4	77.4	74	7948
1719591300	74.35	-0.05	-0.07	75.1	75.4	74.35	7603
1719504900	74.4	0.2	0.27	74.5	74.8	73.8	8117
1719418500	74.2	-1.25	-1.66	75.75	75.95	74.2	8631
1719332100	75.45	-0.9	-1.18	76.65	76.8	75.05	8786
1719245700	76.35	1.2	1.60	75.5	76.35	75	7518
1718986500	75.15	-1.2	-1.57	76.3	76.6	75.15	6621
1718900100	76.35	1.55	2.07	75.75	76.4	75.35	6479
1718813700	74.8	-0.6	-0.80	75.5	75.8	74.8	9190
1718727300	75.4	2.8	3.86	73.35	75.85	73.35	12417
1718640900	72.6	0.65	0.90	72.1	72.85	71.8	8143
1718381700	71.95	-2.25	-3.03	73.6	73.8	71.3	8417
1718295300	74.2	-3.3	-4.26	76.5	76.85	73.6	9686
1718208900	77.5	1.75	2.31	75.55	78.05	75.55	7637
1718122500	75.75	-0.2	-0.26	76.7	76.7	75	11366
1718036100	75.95	0.35	0.46	75.05	76.05	74.5	6265
1717776900	75.6	-3.45	-4.36	77.15	77.15	74.8	8470
1717690500	79.05	-1.05	-1.31	79.95	80.45	78.85	6694
1717604100	80.1	0.3	0.38	80.05	80.3	78.95	6261
1717517700	79.8	1.05	1.33	78.25	81.175	78.25	10222
1717431300	78.75	1.5	1.94	77.8	78.75	77.35	5433
1717172100	77.25	-1	-1.28	78.35	78.825	77.25	16374
1717085700	78.25	-0.3	-0.38	78.65	79.9	78.1	10820
1716999300	78.55	-0.35	-0.44	78.7	79.05	77.75	10499
1716912900	78.9	0.15	0.19	78.9	80.5	78.7	6176
1716826500	78.75	0.35	0.45	78.4	79.1	78.4	5491
1716567300	78.4	1.6	2.08	76.05	78.4	76.025	6109
1716480900	76.8	-1.95	-2.48	78.2	78.25	76.45	7722
1716394500	78.75	1.05	1.35	77.4	78.75	76.45	8131
1716308100	77.7	0.55	0.71	76.95	78.1	76.8	11192
1716221700	77.15	0.65	0.85	76.6	78.55	76.45	5189
1715962500	76.5	-2.8	-3.53	78.75	79.05	75.7	14459
1715876100	79.3	-4.85	-5.76	83.95	83.95	79.3	6516
1715789700	84.15	1.85	2.25	83.3	84.35	82.925	11965
1715703300	82.3	-2.8	-3.29	82.55	82.55	81.2	9216
1715616900	85.1	-0.5	-0.58	85.8	85.875	84.85	3125
1715357700	85.6	0.6	0.71	85.15	85.6	84.75	6663
1715271300	85	0.15	0.18	84.95	85.55	84.7	3887
1715184900	84.85	-0.5	-0.59	85.5	86.15	84.85	9409
1715098500	85.35	-0.5	-0.58	86.65	86.65	85.05	4667
1715012100	85.85	0.35	0.41	85.7	85.85	85.15	4540
1714752900	85.5	0.35	0.41	85.9	86.5	85.4	6975
1714666500	85.15	0.35	0.41	85.25	85.75	84.2	9168
1714580100	84.8	0	0.00	84.8	84.8	84.8	0
1714493700	84.8	-1.2	-1.40	86.3	86.3	84.55	5960
1714407300	86	1.05	1.24	85.25	86.05	85.25	3708
1714148100	84.95	2.6	3.16	83.7	86	83.7	4626
1714061700	82.35	-1.9	-2.26	84.05	84.7	82.3	6022

WisdomTree Multi Asset I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions