Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
Last updated: Sep 10, 2025, 8:10 AM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 25 |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | 25 |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2.19% | 25 |
| Sep 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.74% | - |
| Sep 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.45% | 25 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | 25 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 25 |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | 25 |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -1.40% | 25 |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | 25 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.70% | - |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | 25 |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2.86% | 25 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 25 |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | 25 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | 25 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 2.17% | 25 |
| Aug 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 0.73% | - |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.14% | 25 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 25 |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | 40 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | 40 |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 40 |
| Aug 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | 40 |
| Aug 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.13% | 40 |
| Aug 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | 40 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | 40 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | - |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | 40 |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -4.05% | 40 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 40 |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.67% | 40 |
| Jul 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.32% | - |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 40 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | - |
| Jul 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2.01% | 40 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.32% | 40 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.72% | 40 |
| Jul 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.00% | 25 |
| Jul 15, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | 3.45% | 25 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | 10 |
| Jul 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | 10 |
| Jul 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1.38% | 10 |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | - |
| Jul 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 2.08% | 10 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | 10 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 10 |
| Jul 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | - |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |