Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	140.80	141.10	138.60	139.00	139.00	-1.70%	202,643
May 12, 2026	139.60	141.70	138.40	141.40	141.40	1.29%	258,258
May 11, 2026	137.90	139.90	137.50	139.60	139.60	0.65%	261,453
May 8, 2026	139.20	139.60	137.70	138.70	138.70	-1.21%	135,624
May 7, 2026	142.70	142.70	139.80	140.40	140.40	-1.40%	244,501
May 6, 2026	142.60	143.00	140.90	142.40	142.40	-0.14%	295,194
May 5, 2026	143.90	145.25	142.40	142.60	142.60	-1.04%	317,684
May 4, 2026	143.60	144.40	142.40	144.10	144.10	0.84%	178,918
Apr 30, 2026	143.10	143.50	142.00	142.90	142.90	-0.35%	309,464
Apr 29, 2026	144.50	144.90	141.90	143.40	143.40	-0.69%	215,785
Apr 28, 2026	145.60	145.70	144.10	144.40	144.40	-0.62%	195,846
Apr 27, 2026	143.80	146.20	143.10	145.30	145.30	0.69%	472,025
Apr 24, 2026	145.20	146.20	144.30	144.30	144.30	-0.82%	163,524
Apr 23, 2026	146.70	147.90	145.10	145.50	145.50	-0.14%	315,294
Apr 22, 2026	145.60	146.10	144.70	145.70	145.70	-0.61%	318,958
Apr 21, 2026	146.20	148.00	145.00	146.60	146.60	-0.07%	414,867
Apr 20, 2026	145.80	147.60	145.40	146.70	146.70	0.62%	123,761
Apr 17, 2026	148.50	149.50	145.40	145.80	145.80	-1.49%	285,355
Apr 16, 2026	147.00	148.90	146.50	148.00	148.00	0.41%	161,080
Apr 15, 2026	145.50	147.50	145.10	147.40	147.40	1.66%	202,559
Apr 14, 2026	146.10	146.85	144.80	145.00	145.00	-1.23%	234,169
Apr 13, 2026	144.90	147.10	144.50	146.80	146.80	1.31%	153,414
Apr 10, 2026	143.00	145.20	142.90	144.90	144.90	0.76%	245,459
Apr 9, 2026	142.80	144.90	142.60	143.80	143.80	1.20%	311,479
Apr 8, 2026	144.00	145.10	140.40	142.10	142.10	-1.18%	418,370
Apr 7, 2026	144.50	145.10	142.70	143.80	143.80	0.35%	205,303
Apr 2, 2026	140.10	143.30	139.80	143.30	143.30	2.07%	187,889
Apr 1, 2026	138.10	140.80	137.30	140.40	140.40	1.37%	234,157
Mar 31, 2026	135.20	138.50	135.20	138.50	138.50	2.44%	228,168
Mar 30, 2026	132.40	135.30	131.90	135.20	135.20	2.11%	160,016
Mar 27, 2026	133.90	134.80	132.40	132.40	132.40	-0.90%	191,032
Mar 26, 2026	134.30	135.20	133.60	133.60	133.60	-0.89%	181,878
Mar 25, 2026	135.60	137.20	134.70	134.80	134.80	-0.22%	202,289
Mar 24, 2026	133.30	135.50	133.20	135.10	135.10	1.66%	199,651
Mar 23, 2026	134.20	137.30	132.50	132.90	132.90	-1.85%	363,023
Mar 20, 2026	138.90	139.10	135.40	135.40	135.40	-2.38%	516,637
Mar 19, 2026	138.90	139.90	136.80	138.70	138.70	0.07%	380,577
Mar 18, 2026	140.70	141.40	138.60	138.60	138.60	-1.91%	227,458
Mar 17, 2026	139.70	141.50	138.80	141.30	141.30	0.93%	262,513
Mar 16, 2026	138.80	140.60	138.80	140.00	140.00	0.72%	195,479
Mar 13, 2026	138.60	140.20	137.40	139.00	139.00	0.80%	203,846
Mar 12, 2026	136.10	138.80	135.60	137.90	137.90	1.32%	236,356
Mar 11, 2026	139.90	140.00	135.60	136.10	136.10	-2.51%	217,417
Mar 10, 2026	141.40	141.55	137.70	139.60	139.60	-1.06%	347,278
Mar 9, 2026	140.30	142.30	139.40	141.10	141.10	-0.91%	255,716
Mar 6, 2026	140.50	142.40	140.10	142.40	142.40	1.06%	328,046
Mar 5, 2026	138.90	142.10	138.60	140.90	140.90	1.22%	350,838
Mar 4, 2026	138.50	140.40	137.20	139.20	139.20	1.02%	369,680
Mar 3, 2026	141.00	141.70	136.40	137.80	137.80	-1.64%	447,779
Mar 2, 2026	138.00	140.40	137.00	140.10	140.10	0.07%	341,064