Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	135.70	136.50	135.70	136.20	-	0.37%	10,604
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
Apr 13, 2026	144.90	147.10	144.50	146.80	143.68	1.31%	153,414
Apr 10, 2026	143.00	145.20	142.90	144.90	141.82	0.76%	245,459
Apr 9, 2026	142.80	144.90	142.60	143.80	140.74	1.20%	311,479
Apr 8, 2026	144.00	145.10	140.40	142.10	139.08	-1.18%	418,370
Apr 7, 2026	144.50	145.10	142.70	143.80	140.74	0.35%	205,303
Apr 2, 2026	140.10	143.30	139.80	143.30	140.25	2.07%	187,889
Apr 1, 2026	138.10	140.80	137.30	140.40	137.41	1.37%	234,157
Mar 31, 2026	135.20	138.50	135.20	138.50	135.55	2.44%	228,168
Mar 30, 2026	132.40	135.30	131.90	135.20	132.32	2.11%	160,016
Mar 27, 2026	133.90	134.80	132.40	132.40	129.58	-0.90%	191,032
Mar 26, 2026	134.30	135.20	133.60	133.60	130.76	-0.89%	181,878
Mar 25, 2026	135.60	137.20	134.70	134.80	131.93	-0.22%	202,289
Mar 24, 2026	133.30	135.50	133.20	135.10	132.22	1.66%	199,651
Mar 23, 2026	134.20	137.30	132.50	132.90	130.07	-1.85%	363,023