Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	145.50	146.50	144.70	145.30	145.30	-0.27%	187,982
Jun 22, 2026	147.00	147.50	145.70	145.70	145.70	-0.75%	177,011
Jun 19, 2026	146.30	146.90	145.40	146.80	146.80	0.34%	366,857
Jun 18, 2026	148.40	148.40	145.70	146.30	146.30	-1.48%	219,133
Jun 17, 2026	148.70	149.30	147.20	148.50	148.50	-	263,426
Jun 16, 2026	148.60	149.60	147.10	148.50	148.50	0.13%	232,038
Jun 15, 2026	147.20	149.50	146.70	148.30	148.30	0.07%	187,310
Jun 12, 2026	146.50	148.30	144.90	148.20	148.20	1.72%	258,031
Jun 11, 2026	143.30	145.70	141.70	145.70	145.70	1.18%	181,950
Jun 10, 2026	142.10	144.30	141.00	144.00	144.00	2.06%	236,539
Jun 9, 2026	140.20	141.50	139.70	141.10	141.10	0.21%	141,551
Jun 8, 2026	142.50	143.00	140.50	140.80	140.80	-0.98%	132,915
Jun 5, 2026	140.40	143.60	140.40	142.20	142.20	1.50%	228,352
Jun 4, 2026	135.00	141.40	135.00	140.10	140.10	3.62%	262,005
Jun 3, 2026	135.70	136.90	134.70	135.20	135.20	-0.37%	212,838
Jun 2, 2026	140.00	141.40	134.90	135.70	135.70	-3.00%	222,485
Jun 1, 2026	139.20	139.90	138.30	139.90	139.90	0.21%	223,948
May 29, 2026	140.20	140.70	138.40	139.60	139.60	-0.14%	444,350
May 28, 2026	141.20	142.20	139.70	139.80	139.80	-1.34%	167,999
May 27, 2026	143.80	143.80	141.00	141.70	141.70	-1.32%	196,258
May 26, 2026	145.20	146.00	142.70	143.60	143.60	-1.24%	228,322
May 25, 2026	146.80	146.90	144.40	145.40	145.40	-0.56%	145,411
May 22, 2026	150.60	151.50	149.10	149.40	146.22	-0.53%	283,930
May 21, 2026	148.90	150.50	148.30	150.20	147.00	1.76%	240,524
May 20, 2026	147.30	150.30	145.50	147.60	144.46	5.20%	427,748
May 19, 2026	141.50	143.20	140.30	140.30	137.31	-0.43%	251,175
May 18, 2026	138.40	141.50	138.30	140.90	137.90	1.66%	284,294
May 15, 2026	140.90	141.40	137.90	138.60	135.65	-1.56%	254,518
May 14, 2026	139.20	141.20	139.20	140.80	137.80	1.29%	160,849
May 13, 2026	140.80	141.10	138.60	139.00	136.04	-1.70%	202,643
May 12, 2026	139.60	141.70	138.40	141.40	138.39	1.29%	258,258
May 11, 2026	137.90	139.90	137.50	139.60	136.63	0.65%	261,453
May 8, 2026	139.20	139.60	137.70	138.70	135.75	-1.21%	135,624
May 7, 2026	142.70	142.70	139.80	140.40	137.41	-1.40%	244,501
May 6, 2026	142.60	143.00	140.90	142.40	139.37	-0.14%	295,194
May 5, 2026	143.90	145.25	142.40	142.60	139.56	-1.04%	317,684
May 4, 2026	143.60	144.40	142.40	144.10	141.03	0.84%	178,918
Apr 30, 2026	143.10	143.50	142.00	142.90	139.86	-0.35%	309,464
Apr 29, 2026	144.50	144.90	141.90	143.40	140.35	-0.69%	215,785
Apr 28, 2026	145.60	145.70	144.10	144.40	141.33	-0.62%	195,846
Apr 27, 2026	143.80	146.20	143.10	145.30	142.21	0.69%	472,025
Apr 24, 2026	145.20	146.20	144.30	144.30	141.23	-0.82%	163,524
Apr 23, 2026	146.70	147.90	145.10	145.50	142.40	-0.14%	315,294
Apr 22, 2026	145.60	146.10	144.70	145.70	142.60	-0.61%	318,958
Apr 21, 2026	146.20	148.00	145.00	146.60	143.48	-0.07%	414,867
Apr 20, 2026	145.80	147.60	145.40	146.70	143.58	0.62%	123,761
Apr 17, 2026	148.50	149.50	145.40	145.80	142.70	-1.49%	285,355
Apr 16, 2026	147.00	148.90	146.50	148.00	144.85	0.41%	161,080
Apr 15, 2026	145.50	147.50	145.10	147.40	144.26	1.66%	202,559
Apr 14, 2026	146.10	146.85	144.80	145.00	141.91	-1.23%	234,169