Euronext N.V. (FRA:ENX)
Germany · Delayed Price · Currency is EUR 32.80
+0.20 (0.61%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Aug 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Aug 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Aug 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Aug 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | 200 |
| Aug 13, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.90% | 200 |
| Aug 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Aug 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Aug 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Jul 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 28, 2026 | 30.00 | 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% | - |