Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 125.10
+0.10 (0.08%)
At close: Jan 8, 2026
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 124.30 | 125.10 | 122.90 | 125.10 | 125.10 | 0.08% | 310,830 |
| Jan 7, 2026 | 127.00 | 127.00 | 124.40 | 125.00 | 125.00 | -0.95% | 253,618 |
| Jan 6, 2026 | 128.10 | 129.00 | 126.20 | 126.20 | 126.20 | -1.10% | 260,469 |
| Jan 5, 2026 | 126.30 | 127.90 | 124.30 | 127.60 | 127.60 | 1.59% | 288,440 |
| Jan 2, 2026 | 128.20 | 129.10 | 125.60 | 125.60 | 125.60 | -1.88% | 264,093 |
| Dec 31, 2025 | 128.20 | 128.30 | 127.50 | 128.00 | 128.00 | 0.08% | 57,783 |
| Dec 30, 2025 | 127.10 | 128.40 | 127.10 | 127.90 | 127.90 | 0.39% | 120,586 |
| Dec 29, 2025 | 126.10 | 128.10 | 126.10 | 127.40 | 127.40 | 0.63% | 162,573 |
| Dec 24, 2025 | 126.10 | 127.10 | 126.10 | 126.60 | 126.60 | 0.40% | 56,748 |
| Dec 23, 2025 | 126.90 | 127.10 | 125.90 | 126.10 | 126.10 | -0.39% | 153,868 |
| Dec 22, 2025 | 125.80 | 126.60 | 124.60 | 126.60 | 126.60 | 0.16% | 165,802 |
| Dec 19, 2025 | 125.80 | 126.50 | 125.30 | 126.40 | 126.40 | 0.48% | 368,399 |
| Dec 18, 2025 | 125.20 | 126.00 | 124.50 | 125.80 | 125.80 | 1.29% | 224,454 |
| Dec 17, 2025 | 124.30 | 125.00 | 123.90 | 124.20 | 124.20 | -0.16% | 189,155 |
| Dec 16, 2025 | 124.20 | 124.80 | 123.40 | 124.40 | 124.40 | 0.24% | 264,267 |
| Dec 15, 2025 | 123.00 | 124.80 | 122.60 | 124.10 | 124.10 | 1.31% | 281,475 |
| Dec 12, 2025 | 123.20 | 124.30 | 122.50 | 122.50 | 122.50 | - | 247,771 |
| Dec 11, 2025 | 124.20 | 124.30 | 122.10 | 122.50 | 122.50 | -1.61% | 271,521 |
| Dec 10, 2025 | 126.20 | 126.40 | 123.90 | 124.50 | 124.50 | -2.73% | 321,758 |
| Dec 9, 2025 | 127.90 | 129.40 | 127.50 | 128.00 | 128.00 | 0.71% | 387,695 |
| Dec 8, 2025 | 126.00 | 127.10 | 126.00 | 127.10 | 127.10 | 0.79% | 322,521 |
| Dec 5, 2025 | 126.30 | 127.70 | 126.10 | 126.10 | 126.10 | -0.16% | 364,988 |
| Dec 4, 2025 | 128.90 | 128.90 | 126.30 | 126.30 | 126.30 | -1.86% | 426,574 |
| Dec 3, 2025 | 129.40 | 129.70 | 127.60 | 128.70 | 128.70 | -1.00% | 435,453 |
| Dec 2, 2025 | 130.00 | 130.70 | 129.80 | 130.00 | 130.00 | 0.08% | 325,277 |
| Dec 1, 2025 | 131.80 | 132.10 | 129.70 | 129.90 | 129.90 | -1.81% | 311,765 |
| Nov 28, 2025 | 132.00 | 134.00 | 132.00 | 132.30 | 132.30 | 0.23% | 683,077 |
| Nov 27, 2025 | 131.30 | 133.40 | 131.30 | 132.00 | 132.00 | 0.53% | 348,731 |
| Nov 26, 2025 | 130.90 | 131.90 | 130.30 | 131.30 | 131.30 | 0.46% | 362,653 |
| Nov 25, 2025 | 129.60 | 131.10 | 127.90 | 130.70 | 130.70 | 0.77% | 469,733 |
| Nov 24, 2025 | 128.70 | 129.70 | 128.10 | 129.70 | 129.70 | 0.70% | 829,124 |
| Nov 21, 2025 | 125.80 | 130.60 | 125.80 | 128.80 | 128.80 | 2.55% | 506,738 |
| Nov 20, 2025 | 127.10 | 127.40 | 125.40 | 125.60 | 125.60 | -0.55% | 364,207 |
| Nov 19, 2025 | 127.60 | 128.40 | 126.30 | 126.30 | 126.30 | -1.02% | 441,289 |
| Nov 18, 2025 | 124.90 | 127.70 | 124.80 | 127.60 | 127.60 | 1.27% | 513,265 |
| Nov 17, 2025 | 126.70 | 126.90 | 124.70 | 126.00 | 126.00 | -0.55% | 187,943 |
| Nov 14, 2025 | 126.50 | 127.20 | 125.40 | 126.70 | 126.70 | -0.39% | 173,679 |
| Nov 13, 2025 | 128.40 | 128.80 | 126.40 | 127.20 | 127.20 | -0.62% | 251,663 |
| Nov 12, 2025 | 128.70 | 129.00 | 127.80 | 128.00 | 128.00 | - | 238,934 |
| Nov 11, 2025 | 127.60 | 128.20 | 127.20 | 128.00 | 128.00 | 0.55% | 157,739 |
| Nov 10, 2025 | 127.40 | 128.20 | 126.50 | 127.30 | 127.30 | 0.39% | 309,965 |
| Nov 7, 2025 | 124.50 | 126.80 | 122.40 | 126.80 | 126.80 | 3.93% | 379,719 |
| Nov 6, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 327,417 |
| Nov 5, 2025 | 125.00 | 125.20 | 123.40 | 124.00 | 124.00 | -0.72% | 232,535 |
| Nov 4, 2025 | 123.00 | 125.00 | 122.90 | 124.90 | 124.90 | 0.48% | 218,515 |
| Nov 3, 2025 | 124.00 | 125.40 | 123.60 | 124.30 | 124.30 | 0.24% | 235,976 |
| Oct 31, 2025 | 124.40 | 124.50 | 123.10 | 124.00 | 124.00 | 0.16% | 253,008 |
| Oct 30, 2025 | 123.50 | 123.80 | 122.60 | 123.80 | 123.80 | 0.32% | 291,629 |
| Oct 29, 2025 | 125.40 | 125.50 | 122.60 | 123.40 | 123.40 | -1.91% | 282,609 |
| Oct 28, 2025 | 127.80 | 127.80 | 125.60 | 125.80 | 125.80 | -1.02% | 246,545 |