Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 157.00
-0.40 (-0.25%)
Sep 18, 2026, 5:35 PM CET
Euronext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 156.30 | 157.40 | 155.70 | 157.00 | - | -0.25% | 349,796 |
| Sep 17, 2026 | 157.70 | 158.00 | 156.40 | 157.40 | 157.40 | 0.13% | 181,075 |
| Sep 16, 2026 | 158.00 | 158.50 | 156.40 | 157.20 | 157.20 | -0.44% | 311,368 |
| Sep 15, 2026 | 159.50 | 160.30 | 156.70 | 157.90 | 157.90 | -1.50% | 279,940 |
| Sep 14, 2026 | 159.70 | 161.90 | 159.40 | 160.30 | 160.30 | 1.33% | 261,116 |
| Sep 11, 2026 | 160.00 | 160.50 | 158.20 | 158.20 | 158.20 | -1.31% | 156,779 |
| Sep 10, 2026 | 159.70 | 161.50 | 159.50 | 160.30 | 160.30 | 0.75% | 95,138 |
| Sep 9, 2026 | 159.20 | 160.00 | 158.30 | 159.10 | 159.10 | -1.24% | 141,176 |
| Sep 8, 2026 | 159.20 | 162.40 | 159.20 | 161.10 | 161.10 | 1.19% | 162,983 |
| Sep 7, 2026 | 160.00 | 160.80 | 159.20 | 159.20 | 159.20 | -0.69% | 43,016 |
| Sep 4, 2026 | 161.70 | 161.70 | 159.90 | 160.30 | 160.30 | -0.87% | 126,249 |
| Sep 3, 2026 | 159.90 | 162.40 | 159.00 | 161.70 | 161.70 | 1.76% | 164,409 |
| Sep 2, 2026 | 161.20 | 161.20 | 157.80 | 158.90 | 158.90 | -1.43% | 141,475 |
| Sep 1, 2026 | 162.30 | 162.55 | 160.80 | 161.20 | 161.20 | -1.16% | 197,003 |
| Aug 31, 2026 | 164.00 | 165.10 | 163.00 | 163.10 | 163.10 | -0.85% | 293,177 |
| Aug 28, 2026 | 165.60 | 166.10 | 164.50 | 164.50 | 164.50 | -0.48% | 137,508 |
| Aug 27, 2026 | 162.50 | 166.20 | 162.50 | 165.30 | 165.30 | 1.66% | 147,793 |
| Aug 26, 2026 | 164.70 | 164.70 | 162.60 | 162.60 | 162.60 | -1.57% | 163,320 |
| Aug 25, 2026 | 163.60 | 166.20 | 163.40 | 165.20 | 165.20 | 0.79% | 165,405 |
| Aug 24, 2026 | 163.60 | 164.70 | 163.00 | 163.90 | 163.90 | 0.43% | 106,240 |
| Aug 21, 2026 | 161.90 | 163.40 | 161.70 | 163.20 | 163.20 | 0.68% | 96,499 |
| Aug 20, 2026 | 160.90 | 162.10 | 160.30 | 162.10 | 162.10 | 0.75% | 81,480 |
| Aug 19, 2026 | 161.70 | 162.70 | 159.70 | 160.90 | 160.90 | -0.49% | 79,721 |
| Aug 18, 2026 | 160.60 | 162.80 | 160.10 | 161.70 | 161.70 | 0.31% | 146,195 |
| Aug 17, 2026 | 158.50 | 161.40 | 158.00 | 161.20 | 161.20 | 1.45% | 127,115 |
| Aug 14, 2026 | 159.80 | 160.40 | 157.70 | 158.90 | 158.90 | -0.19% | 75,586 |
| Aug 13, 2026 | 159.50 | 160.20 | 158.45 | 159.20 | 159.20 | -0.19% | 84,785 |
| Aug 12, 2026 | 159.40 | 160.30 | 157.70 | 159.50 | 159.50 | 0.25% | 124,626 |
| Aug 11, 2026 | 162.90 | 163.20 | 159.10 | 159.10 | 159.10 | -2.39% | 134,263 |
| Aug 10, 2026 | 162.20 | 163.60 | 161.40 | 163.00 | 163.00 | 0.80% | 105,252 |
| Aug 7, 2026 | 160.30 | 162.70 | 160.10 | 161.70 | 161.70 | 0.56% | 125,678 |
| Aug 6, 2026 | 162.10 | 163.60 | 160.50 | 160.80 | 160.80 | -0.19% | 138,513 |
| Aug 5, 2026 | 158.00 | 161.10 | 157.40 | 161.10 | 161.10 | 2.48% | 191,268 |
| Aug 4, 2026 | 158.00 | 159.50 | 156.90 | 157.20 | 157.20 | 0.06% | 120,599 |
| Aug 3, 2026 | 158.10 | 158.60 | 156.70 | 157.10 | 157.10 | -0.95% | 261,113 |
| Jul 31, 2026 | 155.50 | 159.30 | 153.20 | 158.60 | 158.60 | 6.16% | 462,829 |
| Jul 30, 2026 | 150.30 | 151.30 | 148.70 | 149.40 | 149.40 | -1.13% | 173,421 |
| Jul 29, 2026 | 150.30 | 151.10 | 148.55 | 151.10 | 151.10 | 0.07% | 264,930 |
| Jul 28, 2026 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | -0.33% | 177,822 |
| Jul 27, 2026 | 149.90 | 152.10 | 149.10 | 151.50 | 151.50 | 1.68% | 142,385 |
| Jul 24, 2026 | 147.80 | 150.00 | 147.80 | 149.00 | 149.00 | 1.02% | 113,988 |
| Jul 23, 2026 | 148.20 | 148.20 | 145.90 | 147.50 | 147.50 | -0.14% | 182,146 |
| Jul 22, 2026 | 147.00 | 148.80 | 145.70 | 147.70 | 147.70 | 0.54% | 213,996 |
| Jul 21, 2026 | 147.40 | 147.40 | 145.90 | 146.90 | 146.90 | -0.61% | 119,538 |
| Jul 20, 2026 | 149.30 | 149.50 | 147.50 | 147.80 | 147.80 | -1.27% | 119,283 |
| Jul 17, 2026 | 152.90 | 153.00 | 149.10 | 149.70 | 149.70 | -1.32% | 133,636 |
| Jul 16, 2026 | 149.60 | 151.70 | 149.00 | 151.70 | 151.70 | 0.86% | 145,908 |
| Jul 15, 2026 | 148.70 | 151.00 | 147.90 | 150.40 | 150.40 | 0.87% | 165,181 |
| Jul 14, 2026 | 148.50 | 149.50 | 145.40 | 149.10 | 149.10 | -0.13% | 106,764 |
| Jul 13, 2026 | 148.00 | 149.90 | 148.00 | 149.30 | 149.30 | 0.88% | 149,140 |