Eurazeo SE Historical Data - RFP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Eurazeo SE (RFP)

69.45

0.10

( 0.14% )

Updated: 04:23:48

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
1734714900	69.2	-0.15	-0.22	69	69.4	67.65	12600
1734628500	69.35	-0.95	-1.35	68.6	69.75	68.3	10706
1734542100	70.3	1.2	1.74	69.4	70.5	68.95	4296
1734455700	69.1	-0.6	-0.86	69.75	70.15	69	10844
1734369300	69.7	-0.35	-0.50	69.65	70.1	69.15	7551
1734110100	70.05	-0.45	-0.64	70.3	70.525	69.6	5653
1734023700	70.5	-1.05	-1.47	71.95	72.15	70.5	4566
1733937300	71.55	0.15	0.21	71.05	71.55	70.3	10033
1733850900	71.4	0.3	0.42	70.85	71.75	70.65	11622
1733764500	71.1	0.45	0.64	71.6	71.6	70.75	7134
1733505300	70.65	1.15	1.65	69.9	70.8	69.35	9131
1733418900	69.5	0.6	0.87	68.75	69.9	68.75	6835
1733332500	68.9	1.55	2.30	67.4	68.925	67.2	8389
1733246100	67.35	0.5	0.75	66.9	67.5	66.45	9381
1733159700	66.849999	-2.7	-3.88	69.1	69.25	66.75	19533
1732900500	69.55	-0.35	-0.50	69.8	69.8	69.3	5378
1732814100	69.9	0.3	0.43	70.3	70.55	69.7	3019
1732727700	69.6	0.6	0.87	68.8	69.95	68.45	8593
1732641300	69	-1.45	-2.06	70.2	70.25	69	6046
1732554900	70.45	1.05	1.51	69.95	70.45	69.6	8900
1732295700	69.4	0.5	0.73	69.3	69.6	68.4	6284
1732209300	68.9	-0.55	-0.79	69.5	69.5	68.4	6935
1732122900	69.45	0.15	0.22	69.95	70.2	69.4	6004
1732036500	69.3	0.1	0.14	69.5	70.2	68.6	10812
1731950100	69.2	0.35	0.51	69	69.35	68.725	7491
1731690900	68.85	-0.7	-1.01	69.025	69.5	68.5	6357
1731604500	69.55	1.5	2.20	68.55	69.55	68.4	4961
1731518100	68.05	-0.25	-0.37	68.2	68.9	67.25	13906
1731431700	68.3	-1.5	-2.15	68.85	69.3	67.8	6610
1731345300	69.8	0.45	0.65	70.1	70.25	69.5	3057
1731086100	69.35	0.05	0.07	69.5	69.55	68.75	3046
1730999700	69.3	1.75	2.59	67.5	69.6	67.5	4937
1730913300	67.55	-1.2	-1.75	69	69.75	67.55	7597
1730826900	68.75	0.15	0.22	68.85	69.025	68.05	4845
1730740500	68.6	-1.85	-2.63	70	70.5	68.2	6633
1730481300	70.45	0.5	0.71	70.2	70.8	70.2	2656
1730394900	69.95	-0.3	-0.43	69.75	70.3	69.55	5930
1730308500	70.25	-0.15	-0.21	70	71.35	69.65	7151
1730222100	70.4	-1.35	-1.88	72.2	72.35	70.4	5988
1730135700	71.75	0.95	1.34	71.5	72.15	71.1	6701
1729872900	70.8	-0.2	-0.28	70.95	71.30773	70.55	3190
1729786500	71	0	0.00	71.3	71.525	70.85	6191
1729700100	71	-2.1	-2.87	73.25	73.35	71	5957
1729613700	73.1	-0.5	-0.68	74	74.15	73.1	3862
1729527300	73.6	-1.1	-1.47	75.025	75.15	73.25	1723
1729268100	74.7	0.65	0.88	73.95	75.05	73.85	5083
1729181700	74.05	0.5	0.68	73.75	74.55	73.65	5076
1729095300	73.55	0	0.00	73.2	73.9	73.125	5477
1729008900	73.55	-0.65	-0.88	74.5	74.5	73.2	3611
1728922500	74.2	1.1	1.50	73.25	74.2	73.05	7098
1728663300	73.1	0.4	0.55	73.05	73.4	72.65	8711
1728576900	72.7	-0.3	-0.41	72.65	72.85	72.2	8181
1728490500	73	0.1	0.14	72.8	73	72.2	5475
1728404100	72.9	0.6	0.83	71.55	72.9	71.25	7650
1728317700	72.3	-0.7	-0.96	73.15	73.35	72	9196
1728058500	73	1.1	1.53	72	73.4	71.95	6668
1727972100	71.9	-1.7	-2.31	73.15	73.275	71.9	10410
1727885700	73.6	0.55	0.75	73	73.6	73	3930
1727799300	73.05	-0.7	-0.95	73.65	74.15	72.65	6028
1727712900	73.75	-1.85	-2.45	75.05	75.15	73.7	6338
1727453700	75.6	-0.5	-0.66	76.35	76.525	75.275	12219
1727367300	76.1	2	2.70	75	76.35	74.95	10144
1727280900	74.1	0.1	0.14	73.75	74.65	73.75	7809
1727194500	74	0.2	0.27	74.65	74.7	73.75	3234
1727108100	73.8	0.25	0.34	73.05	74.1	73.05	5233

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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