Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 27.20
-0.60 (-2.16%)
Last updated: Jun 3, 2026, 10:05 AM CET
FRA:ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | - | -2.16% | - |
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Jun 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.18% | - |
| May 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.32 | -0.71% | - |
| May 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | -2.10% | - |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -0.69% | - |
| May 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | -1.37% | - |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | -2.67% | - |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.48 | 2.74% | - |
| May 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | - | - |
| May 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | 4.29% | - |
| May 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | 2.94% | - |
| May 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.73 | -2.16% | - |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.32 | 0.72% | - |
| May 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | -2.13% | - |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 2.92% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.93 | -0.72% | - |
| May 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | - | - |
| May 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | -1.43% | - |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | -0.71% | - |
| May 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | -1.40% | - |
| May 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | 0.70% | - |
| May 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | 0.71% | - |
| Apr 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | -1.40% | - |
| Apr 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -0.69% | - |
| Apr 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | 0.70% | - |
| Apr 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -1.38% | - |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 0.69% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | -1.37% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | 0.69% | - |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 0.69% | - |
| Apr 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | -2.04% | - |
| Apr 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.89 | - | - |
| Apr 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.89 | 2.80% | - |
| Apr 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -2.05% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | 2.82% | - |
| Apr 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | -3.40% | - |
| Apr 10, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 28.89 | 5.00% | 30 |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | -4.11% | - |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.70 | 2.82% | - |
| Apr 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | 1.43% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | 1.45% | - |
| Apr 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | 2.99% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | 3.08% | - |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | -1.52% | - |
| Mar 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.95 | -0.75% | - |
| Mar 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.14 | -0.75% | - |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | 1.52% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.95 | -1.49% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | -2.90% | - |