Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:ENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.35% | - |
| Jul 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 70 |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 6, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 4.14% | 31 |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jun 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jun 25, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -0.69% | 24 |
| Jun 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jun 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 18, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 94 |
| Jun 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jun 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jun 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jun 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jun 3, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -2.16% | 72 |
| 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 | 28.31 | -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 | 29.49 | 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% | - |