Euronext N.V. (ETR:ENXB)
Germany · Delayed Price · Currency is EUR 156.80
-1.00 (-0.63%)
At close: Sep 18, 2026
ETR:ENXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 157.60 | 157.80 | 156.70 | 157.80 | 157.80 | - | 224 |
| Sep 16, 2026 | 157.50 | 157.80 | 157.30 | 157.80 | 157.80 | -1.50% | 87 |
| Sep 15, 2026 | 159.10 | 160.20 | 158.40 | 160.20 | 160.20 | -0.74% | 64 |
| Sep 14, 2026 | 159.90 | 161.40 | 159.90 | 161.40 | 161.40 | 1.70% | 126 |
| Sep 11, 2026 | 159.70 | 160.10 | 158.70 | 158.70 | 158.70 | -1.00% | 115 |
| Sep 10, 2026 | 160.20 | 160.70 | 160.10 | 160.30 | 160.30 | 1.26% | 118 |
| Sep 9, 2026 | 158.80 | 158.80 | 158.30 | 158.30 | 158.30 | -1.31% | 77 |
| Sep 8, 2026 | 160.60 | 160.60 | 160.30 | 160.40 | 160.40 | 0.44% | 164 |
| Sep 7, 2026 | 160.10 | 160.60 | 159.70 | 159.70 | 159.70 | -1.11% | 245 |
| Sep 4, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 12 |
| Sep 3, 2026 | 161.40 | 161.50 | 161.40 | 161.50 | 161.50 | - | 83 |
| Sep 2, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 163 |
| Sep 1, 2026 | 161.60 | 162.30 | 161.50 | 161.50 | 161.50 | -2.00% | 541 |
| Aug 31, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.18% | 227 |
| Aug 28, 2026 | 165.00 | 165.10 | 165.00 | 165.10 | 165.10 | 1.16% | 257 |
| Aug 27, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.12% | 97 |
| Aug 26, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.55% | 24 |
| Aug 25, 2026 | 165.00 | 165.00 | 163.80 | 164.30 | 164.30 | 0.61% | 228 |
| Aug 24, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - | 25 |
| 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 |