Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 24.80
+0.20 (0.81%)
Last updated: Oct 23, 2025, 8:20 AM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.81% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 1,755 |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,755 |
| Oct 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1,755 |
| Oct 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 1,755 |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 1,755 |
| Oct 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 1,755 |
| Oct 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,755 |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 1,755 |
| Oct 10, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 1,755 |
| Oct 9, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 4.03% | 400 |
| Oct 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 1 |
| Oct 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Oct 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 30, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1 |
| Sep 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 25 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 25 |
| Sep 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 25 |
| Sep 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 25 |
| Sep 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 25 |
| Sep 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 25 |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 25 |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 25 |
| Sep 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 25 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 25 |
| Sep 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 25 |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 25 |
| Sep 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 25 |
| Sep 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 25 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 25 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 25 |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 25 |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 25 |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 25 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 25 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 25 |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 25 |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 25 |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 25 |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 25 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 25 |
| Aug 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 25 |