Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 164.50
-0.80 (-0.48%)
Aug 28, 2026, 5:38 PM CET
Euronext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 165.60 | 166.10 | 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 |
| Jul 10, 2026 | 147.80 | 148.50 | 147.20 | 148.00 | 148.00 | 0.07% | 118,045 |
| Jul 9, 2026 | 147.90 | 148.85 | 146.60 | 147.90 | 147.90 | -0.27% | 161,786 |
| Jul 8, 2026 | 149.10 | 149.20 | 147.20 | 148.30 | 148.30 | -0.87% | 231,000 |
| Jul 7, 2026 | 150.90 | 151.10 | 149.20 | 149.60 | 149.60 | 0.47% | 124,237 |
| Jul 6, 2026 | 148.00 | 150.40 | 147.70 | 148.90 | 148.90 | 0.81% | 116,293 |
| Jul 3, 2026 | 146.10 | 147.90 | 145.10 | 147.70 | 147.70 | 1.86% | 196,479 |
| Jul 2, 2026 | 141.30 | 145.30 | 141.30 | 145.00 | 145.00 | 2.91% | 184,122 |
| Jul 1, 2026 | 139.90 | 141.80 | 138.20 | 140.90 | 140.90 | 0.64% | 204,595 |
| Jun 30, 2026 | 140.10 | 140.20 | 137.90 | 140.00 | 140.00 | 0.29% | 272,188 |
| Jun 29, 2026 | 140.70 | 141.50 | 139.60 | 139.60 | 139.60 | -0.57% | 158,353 |
| Jun 26, 2026 | 139.80 | 140.40 | 137.80 | 140.40 | 140.40 | -0.28% | 140,263 |
| Jun 25, 2026 | 142.10 | 142.70 | 140.50 | 140.80 | 140.80 | -1.26% | 184,927 |
| Jun 24, 2026 | 143.80 | 144.10 | 141.30 | 142.60 | 142.60 | -1.86% | 252,280 |
| 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 |