Euronext N.V. (ETR:ENXB)
Germany · Delayed Price · Currency is EUR 132.30
+0.30 (0.23%)
At close: Nov 28, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 133.00 | 133.50 | 132.30 | 132.30 | 132.30 | 0.23% | 13 |
| Nov 27, 2025 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | 0.46% | 6 |
| Nov 26, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.54% | - |
| Nov 25, 2025 | 128.90 | 130.70 | 128.90 | 130.70 | 130.70 | 0.77% | 245 |
| Nov 24, 2025 | 129.00 | 129.70 | 128.60 | 129.70 | 129.70 | 0.62% | 337 |
| Nov 21, 2025 | 128.10 | 128.90 | 128.10 | 128.90 | 128.90 | 2.63% | 50 |
| Nov 20, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.18% | - |
| Nov 18, 2025 | 127.60 | 127.60 | 127.10 | 127.10 | 127.10 | 0.79% | 24 |
| Nov 17, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.24% | - |
| Nov 14, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.10% | 68 |
| Nov 13, 2025 | 126.90 | 127.20 | 126.90 | 127.20 | 127.20 | -0.62% | 4 |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Nov 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.55% | - |
| Nov 10, 2025 | 127.50 | 127.60 | 127.30 | 127.30 | 127.30 | 0.39% | 154 |
| Nov 7, 2025 | 126.10 | 126.80 | 126.10 | 126.80 | 126.80 | 2.92% | 137 |
| Nov 6, 2025 | 122.00 | 123.20 | 122.00 | 123.20 | 123.20 | -0.32% | 65 |
| Nov 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.32% | 2 |
| Nov 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.08% | 30 |
| Oct 31, 2025 | 123.60 | 124.10 | 123.60 | 124.10 | 124.10 | 0.57% | 232 |
| Oct 29, 2025 | 123.90 | 123.90 | 123.40 | 123.40 | 123.40 | -1.99% | 1,000 |
| Oct 28, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -1.18% | - |
| Oct 27, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.70% | 33 |
| Oct 24, 2025 | 128.10 | 128.30 | 128.10 | 128.30 | 128.30 | 0.94% | 16 |
| Oct 23, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.52% | - |
| Oct 22, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.24% | - |
| Oct 21, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.16% | - |
| Oct 20, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.48% | - |
| Oct 17, 2025 | 124.20 | 125.10 | 124.20 | 125.10 | 125.10 | -0.40% | 30 |
| Oct 16, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.57% | - |
| Oct 15, 2025 | 126.70 | 127.60 | 126.70 | 127.60 | 127.60 | -1.24% | 138 |
| Oct 14, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -1.07% | 5 |
| Oct 13, 2025 | 129.90 | 130.60 | 129.90 | 130.60 | 130.60 | 2.75% | 102 |
| Oct 8, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.11% | 50 |
| Oct 2, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.48% | 10 |
| Oct 1, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -1.02% | - |
| Sep 30, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.63% | - |
| Sep 29, 2025 | 126.80 | 127.00 | 126.80 | 126.80 | 126.80 | 1.68% | 70 |
| Sep 26, 2025 | 126.90 | 126.90 | 124.70 | 124.70 | 124.70 | -2.96% | 872 |
| Sep 25, 2025 | 128.40 | 128.50 | 128.40 | 128.50 | 128.50 | -0.39% | 30 |
| Sep 24, 2025 | 131.00 | 131.00 | 128.10 | 129.00 | 129.00 | -1.90% | 840 |
| Sep 23, 2025 | 133.80 | 133.80 | 131.50 | 131.50 | 131.50 | -1.28% | 52 |
| Sep 22, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.53% | - |
| Sep 19, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -2.79% | 20 |
| Sep 18, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.22% | - |
| Sep 17, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.30% | 150 |
| Sep 15, 2025 | 139.20 | 139.50 | 139.20 | 139.20 | 139.20 | 1.38% | 150 |
| Sep 11, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -1.72% | 29 |
| Sep 9, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 1.82% | 12 |