Euronext N.V. (ETR:ENXB)
Germany · Delayed Price · Currency is EUR 163.30
+1.50 (0.93%)
Last updated: Aug 21, 2026, 4:24 PM CET
ETR:ENXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 161.90 | 163.30 | 161.90 | 163.30 | 163.30 | 0.93% | 405 |
| Aug 19, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.06% | 147 |
| Aug 18, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.43% | 250 |
| Aug 17, 2026 | 160.20 | 161.20 | 160.20 | 161.20 | 161.20 | 1.90% | 456 |
| Aug 14, 2026 | 159.00 | 159.00 | 158.10 | 158.20 | 158.20 | -0.69% | 208 |
| Aug 13, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.13% | 31 |
| Aug 11, 2026 | 160.10 | 160.20 | 159.50 | 159.50 | 159.50 | -2.21% | 113 |
| Aug 10, 2026 | 161.70 | 163.10 | 161.70 | 163.10 | 163.10 | 0.49% | 55 |
| Aug 7, 2026 | 162.50 | 162.50 | 162.20 | 162.30 | 162.30 | 0.81% | 354 |
| Aug 6, 2026 | 161.20 | 161.20 | 161.00 | 161.00 | 161.00 | 0.69% | 100 |
| Aug 5, 2026 | 160.50 | 160.50 | 159.90 | 159.90 | 159.90 | 1.78% | 111 |
| Aug 4, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - | 3 |
| Aug 3, 2026 | 157.80 | 157.80 | 157.10 | 157.10 | 157.10 | -0.76% | 532 |
| Jul 31, 2026 | 158.20 | 158.50 | 158.20 | 158.30 | 158.30 | 5.96% | 477 |
| Jul 30, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.40% | 35 |
| Jul 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.79% | 57 |
| Jul 28, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - | 7 |
| Jul 27, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.27% | 222 |
| Jul 24, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.88% | 46 |
| Jul 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 20 |
| Jul 22, 2026 | 145.90 | 148.30 | 145.90 | 148.00 | 148.00 | 0.75% | 188 |
| Jul 21, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -1.67% | 99 |
| Jul 20, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - | 109 |
| Jul 17, 2026 | 149.90 | 149.90 | 149.40 | 149.40 | 149.40 | 0.13% | 174 |
| Jul 16, 2026 | 149.30 | 149.30 | 149.20 | 149.20 | 149.20 | 0.13% | 295 |
| Jul 14, 2026 | 147.70 | 149.00 | 146.60 | 149.00 | 149.00 | - | 369 |
| Jul 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.88% | - |
| Jul 10, 2026 | 147.50 | 148.20 | 147.50 | 147.70 | 147.70 | -0.14% | 70 |
| Jul 9, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.07% | - |
| Jul 8, 2026 | 147.40 | 148.00 | 147.40 | 148.00 | 148.00 | -0.87% | 7 |
| Jul 7, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.27% | 4 |
| Jul 6, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.81% | 207 |
| Jul 3, 2026 | 145.90 | 147.70 | 145.90 | 147.70 | 147.70 | 2.43% | 266 |
| Jul 2, 2026 | 144.00 | 144.20 | 144.00 | 144.20 | 144.20 | 5.18% | 73 |
| Jun 30, 2026 | 138.80 | 139.50 | 137.10 | 137.10 | 137.10 | -1.58% | 1,193 |
| Jun 29, 2026 | 140.40 | 140.40 | 139.30 | 139.30 | 139.30 | -0.57% | 161 |
| Jun 26, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.71% | 10 |
| Jun 25, 2026 | 141.20 | 141.40 | 141.10 | 141.10 | 141.10 | -1.33% | 124 |
| Jun 24, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.85% | - |
| Jun 23, 2026 | 146.10 | 146.40 | 145.70 | 145.70 | 145.70 | -0.21% | 79 |
| Jun 22, 2026 | 146.50 | 146.50 | 146.00 | 146.00 | 146.00 | -0.54% | 114 |
| Jun 19, 2026 | 146.30 | 146.80 | 146.00 | 146.80 | 146.80 | 0.55% | 1,055 |
| Jun 18, 2026 | 146.70 | 146.80 | 146.00 | 146.00 | 146.00 | -1.68% | 194 |
| Jun 17, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.20% | 12 |
| Jun 16, 2026 | 148.80 | 149.20 | 148.20 | 148.20 | 148.20 | -0.27% | 221 |
| Jun 15, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 1.36% | - |
| Jun 12, 2026 | 146.00 | 146.60 | 146.00 | 146.60 | 146.60 | 0.55% | 256 |
| Jun 11, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 1.46% | 230 |
| Jun 10, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 2.06% | - |
| Jun 9, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.21% | - |