Euronext N.V. (EPA:ENX)
France · Delayed Price · Currency is EUR 167.20
+1.40 (0.84%)
Oct 16, 2026, 5:35 PM CET
Euronext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 166.10 | 167.50 | 165.10 | 167.20 | 167.20 | 0.84% | 280,354 |
| Oct 15, 2026 | 167.50 | 169.50 | 165.80 | 165.80 | 165.80 | -0.60% | 242,456 |
| Oct 14, 2026 | 165.60 | 167.10 | 164.30 | 166.80 | 166.80 | 0.48% | 240,236 |
| Oct 13, 2026 | 165.90 | 168.30 | 165.90 | 166.00 | 166.00 | 0.18% | 231,209 |
| Oct 12, 2026 | 163.70 | 166.70 | 163.70 | 165.70 | 165.70 | 1.28% | 186,262 |
| Oct 9, 2026 | 163.60 | 164.70 | 163.20 | 163.60 | 163.60 | 1.18% | 241,405 |
| Oct 8, 2026 | 161.90 | 162.40 | 160.40 | 161.70 | 161.70 | -0.55% | 195,934 |
| Oct 7, 2026 | 163.70 | 163.80 | 161.60 | 162.60 | 162.60 | -1.03% | 223,179 |
| Oct 6, 2026 | 162.50 | 164.70 | 162.50 | 164.30 | 164.30 | 1.55% | 173,966 |
| Oct 5, 2026 | 161.00 | 162.50 | 159.50 | 161.80 | 161.80 | 0.81% | 169,176 |
| Oct 2, 2026 | 159.40 | 161.80 | 159.00 | 160.50 | 160.50 | 0.75% | 239,178 |
| Oct 1, 2026 | 157.50 | 160.70 | 157.00 | 159.30 | 159.30 | 0.25% | 200,792 |
| Sep 30, 2026 | 160.90 | 163.60 | 158.90 | 158.90 | 158.90 | -1.12% | 210,263 |
| Sep 29, 2026 | 160.30 | 161.40 | 160.20 | 160.70 | 160.70 | 0.06% | 155,470 |
| Sep 28, 2026 | 160.10 | 162.30 | 159.70 | 160.60 | 160.60 | 0.69% | 171,216 |
| Sep 25, 2026 | 160.00 | 160.80 | 159.50 | 159.50 | 159.50 | -0.31% | 119,341 |
| Sep 24, 2026 | 159.40 | 160.80 | 158.80 | 160.00 | 160.00 | -0.25% | 148,952 |
| Sep 23, 2026 | 158.40 | 161.30 | 158.00 | 160.40 | 160.40 | 1.26% | 187,849 |
| Sep 22, 2026 | 159.40 | 161.20 | 158.40 | 158.40 | 158.40 | -0.81% | 141,235 |
| Sep 21, 2026 | 158.00 | 160.60 | 158.00 | 159.70 | 159.70 | 1.72% | 159,007 |
| Sep 18, 2026 | 156.30 | 157.40 | 155.70 | 157.00 | 157.00 | -0.25% | 349,965 |
| 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 |