Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 127.40
+4.90 (4.00%)
At close: Feb 20, 2026
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 122.70 | 127.70 | 122.70 | 127.40 | 127.40 | 4.00% | 332,627 |
| Feb 19, 2026 | 122.40 | 124.50 | 120.00 | 122.50 | 122.50 | -3.16% | 427,368 |
| Feb 18, 2026 | 125.90 | 127.20 | 124.60 | 126.50 | 126.50 | - | 288,773 |
| Feb 17, 2026 | 125.90 | 127.60 | 125.60 | 126.50 | 126.50 | 0.88% | 213,853 |
| Feb 16, 2026 | 125.40 | 126.20 | 124.20 | 125.40 | 125.40 | 0.64% | 195,321 |
| Feb 13, 2026 | 123.70 | 127.90 | 123.60 | 124.60 | 124.60 | 0.48% | 343,614 |
| Feb 12, 2026 | 120.60 | 125.00 | 120.10 | 124.00 | 124.00 | 2.90% | 347,614 |
| Feb 11, 2026 | 123.60 | 124.50 | 120.50 | 120.50 | 120.50 | -1.79% | 338,712 |
| Feb 10, 2026 | 119.80 | 122.70 | 119.40 | 122.70 | 122.70 | 1.91% | 616,751 |
| Feb 9, 2026 | 116.70 | 120.40 | 116.50 | 120.40 | 120.40 | 2.99% | 347,689 |
| Feb 6, 2026 | 115.00 | 117.20 | 114.40 | 116.90 | 116.90 | 0.69% | 268,545 |
| Feb 5, 2026 | 114.50 | 117.10 | 114.50 | 116.10 | 116.10 | 1.84% | 246,610 |
| Feb 4, 2026 | 113.20 | 115.30 | 110.00 | 114.00 | 114.00 | 0.09% | 491,786 |
| Feb 3, 2026 | 119.00 | 119.20 | 112.80 | 113.90 | 113.90 | -3.96% | 315,648 |
| Feb 2, 2026 | 119.00 | 119.80 | 118.30 | 118.60 | 118.60 | 0.59% | 177,807 |
| Jan 30, 2026 | 118.40 | 118.90 | 117.80 | 117.90 | 117.90 | -0.42% | 259,174 |
| Jan 29, 2026 | 119.30 | 119.90 | 117.50 | 118.40 | 118.40 | -0.59% | 215,254 |
| Jan 28, 2026 | 117.70 | 119.10 | 117.50 | 119.10 | 119.10 | 1.19% | 263,403 |
| Jan 27, 2026 | 119.50 | 120.70 | 117.40 | 117.70 | 117.70 | -1.42% | 291,814 |
| Jan 26, 2026 | 121.60 | 122.00 | 119.40 | 119.40 | 119.40 | -1.57% | 222,800 |
| Jan 23, 2026 | 121.30 | 121.60 | 120.70 | 121.30 | 121.30 | -0.25% | 238,725 |
| Jan 22, 2026 | 123.30 | 124.10 | 121.50 | 121.60 | 121.60 | 0.16% | 185,657 |
| Jan 21, 2026 | 123.60 | 124.10 | 121.30 | 121.40 | 121.40 | -2.96% | 268,615 |
| Jan 20, 2026 | 121.70 | 125.20 | 121.20 | 125.10 | 125.10 | 2.21% | 288,433 |
| Jan 19, 2026 | 121.10 | 123.00 | 121.10 | 122.40 | 122.40 | 0.49% | 265,121 |
| Jan 16, 2026 | 121.70 | 122.20 | 120.60 | 121.80 | 121.80 | 0.08% | 236,656 |
| Jan 15, 2026 | 121.60 | 122.40 | 120.90 | 121.70 | 121.70 | 0.66% | 241,842 |
| Jan 14, 2026 | 120.60 | 120.90 | 119.70 | 120.90 | 120.90 | 0.75% | 371,987 |
| Jan 13, 2026 | 122.10 | 122.20 | 119.60 | 120.00 | 120.00 | -1.96% | 327,550 |
| Jan 12, 2026 | 121.80 | 122.40 | 120.50 | 122.40 | 122.40 | 0.16% | 278,529 |
| Jan 9, 2026 | 122.70 | 123.60 | 119.90 | 122.20 | 122.20 | -2.32% | 416,505 |
| 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 |