Euronext N.V. (ETR:ENXB)
Germany · Delayed Price · Currency is EUR 134.60
-4.30 (-3.10%)
Last updated: Jun 3, 2026, 8:08 AM CET
ETR:ENXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 137.90 | 137.90 | 135.70 | 135.70 | 135.70 | -2.79% | 258 |
| Jun 1, 2026 | 139.00 | 139.60 | 138.70 | 139.60 | 139.60 | -0.29% | 82 |
| May 29, 2026 | 139.60 | 140.00 | 139.20 | 140.00 | 140.00 | 0.14% | 110 |
| May 28, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -1.20% | 1 |
| May 27, 2026 | 142.50 | 142.50 | 141.50 | 141.50 | 141.50 | -2.28% | 87 |
| May 26, 2026 | 144.70 | 144.80 | 144.40 | 144.80 | 144.80 | -0.41% | 407 |
| May 25, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -0.76% | 36 |
| May 22, 2026 | 151.40 | 151.40 | 149.70 | 149.70 | 146.52 | -0.33% | 137 |
| May 21, 2026 | 150.00 | 150.20 | 150.00 | 150.20 | 147.01 | 1.76% | 138 |
| May 20, 2026 | 148.00 | 149.90 | 146.90 | 147.60 | 144.46 | 4.98% | 249 |
| May 19, 2026 | 141.40 | 141.40 | 140.60 | 140.60 | 137.61 | 1.66% | 122 |
| May 15, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 135.36 | -0.86% | 85 |
| May 13, 2026 | 140.30 | 140.30 | 139.50 | 139.50 | 136.54 | -1.13% | 279 |
| May 12, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 138.10 | 1.36% | 248 |
| May 11, 2026 | 139.50 | 139.60 | 139.10 | 139.20 | 136.24 | 0.65% | 342 |
| May 8, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 135.36 | -1.50% | 3 |
| May 7, 2026 | 140.60 | 140.60 | 140.40 | 140.40 | 137.42 | -1.20% | 65 |
| May 6, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 139.08 | -2.34% | 41 |
| May 4, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 142.41 | 1.46% | 100 |
| Apr 30, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 140.35 | - | 7 |
| Apr 29, 2026 | 143.60 | 143.60 | 143.00 | 143.40 | 140.35 | -0.49% | 226 |
| Apr 28, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 141.04 | -0.62% | 2 |
| Apr 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 141.92 | 0.49% | 200 |
| Apr 24, 2026 | 145.80 | 145.80 | 144.30 | 144.30 | 141.23 | -0.62% | 20 |
| Apr 23, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 142.12 | -0.27% | - |
| Apr 22, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 142.51 | -0.88% | 74 |
| Apr 21, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 143.78 | -0.94% | 104 |
| Apr 20, 2026 | 146.50 | 148.30 | 146.50 | 148.30 | 145.15 | 1.44% | 296 |
| Apr 17, 2026 | 147.50 | 147.50 | 146.10 | 146.20 | 143.09 | -1.88% | 417 |
| Apr 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 145.83 | 1.29% | 219 |
| Apr 15, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 143.98 | 1.45% | - |
| Apr 14, 2026 | 145.70 | 145.70 | 145.00 | 145.00 | 141.92 | -1.43% | 138 |
| Apr 13, 2026 | 145.40 | 147.10 | 145.40 | 147.10 | 143.98 | 1.80% | 128 |
| Apr 10, 2026 | 145.10 | 145.10 | 144.50 | 144.50 | 141.43 | 0.98% | 20 |
| Apr 9, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 140.06 | 0.42% | 158 |
| Apr 8, 2026 | 141.20 | 142.50 | 141.20 | 142.50 | 139.47 | -0.70% | 38 |
| Apr 7, 2026 | 144.70 | 144.80 | 143.50 | 143.50 | 140.45 | 0.35% | 320 |
| Apr 2, 2026 | 141.00 | 143.00 | 140.90 | 143.00 | 139.96 | 5.61% | 115 |
| Mar 25, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 132.52 | - | 3 |
| Mar 24, 2026 | 134.30 | 135.40 | 134.30 | 135.40 | 132.52 | 2.03% | 260 |
| Mar 23, 2026 | 132.90 | 132.90 | 131.60 | 132.70 | 129.88 | -4.12% | 20 |
| Mar 19, 2026 | 138.20 | 138.40 | 138.20 | 138.40 | 135.46 | -2.12% | 10 |
| Mar 17, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 138.40 | 1.43% | 15 |
| Mar 16, 2026 | 139.30 | 139.40 | 139.30 | 139.40 | 136.44 | 0.22% | 80 |
| Mar 13, 2026 | 138.50 | 139.10 | 138.50 | 139.10 | 136.15 | 0.58% | 141 |
| Mar 12, 2026 | 136.80 | 138.30 | 136.80 | 138.30 | 135.36 | 1.39% | 153 |
| Mar 11, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 133.50 | -2.64% | 142 |
| Mar 10, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 137.12 | -0.99% | 11 |
| Mar 9, 2026 | 140.00 | 141.50 | 140.00 | 141.50 | 138.49 | 1.43% | 10 |
| Mar 6, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 136.54 | - | 17 |