Euronext N.V. (FRA:ENXB)
Germany · Delayed Price · Currency is EUR 125.90
+2.20 (1.78%)
At close: Dec 19, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 125.00 | 125.90 | 125.00 | 125.90 | 125.90 | 1.78% | 60 |
| Dec 18, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 0.08% | - |
| Dec 17, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.16% | - |
| Dec 16, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.23% | - |
| Dec 15, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.49% | - |
| Dec 12, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.97% | - |
| Dec 11, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -2.75% | - |
| Dec 10, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.09% | - |
| Dec 9, 2025 | 126.70 | 128.60 | 126.70 | 128.60 | 128.60 | 1.82% | 50 |
| Dec 8, 2025 | 125.30 | 126.30 | 125.30 | 126.30 | 126.30 | -0.08% | 30 |
| Dec 5, 2025 | 125.90 | 126.80 | 125.90 | 126.40 | 126.40 | -1.86% | 2,021 |
| Dec 4, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.92% | - |
| Dec 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.39% | - |
| Dec 2, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.22% | - |
| Dec 1, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.83% | - |
| Nov 28, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1.30% | - |
| Nov 27, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.08% | - |
| Nov 26, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.08% | - |
| Nov 25, 2025 | 128.50 | 129.20 | 128.50 | 129.20 | 129.20 | 0.23% | 110 |
| Nov 24, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -1.00% | - |
| Nov 21, 2025 | 124.00 | 130.20 | 124.00 | 130.20 | 130.20 | 2.52% | 50 |
| Nov 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.08% | - |
| Nov 19, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - | - |
| Nov 18, 2025 | 123.50 | 126.90 | 123.50 | 126.90 | 126.90 | 0.71% | 22 |
| Nov 17, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Nov 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Nov 13, 2025 | 127.70 | 127.70 | 127.00 | 127.00 | 127.00 | -1.78% | 4 |
| Nov 12, 2025 | 127.70 | 129.30 | 127.70 | 129.30 | 129.30 | 2.46% | 30 |
| Nov 11, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.86% | - |
| Nov 10, 2025 | 127.50 | 127.50 | 127.30 | 127.30 | 127.30 | 5.56% | 18 |
| Nov 7, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -2.03% | - |
| Nov 6, 2025 | 123.40 | 123.40 | 123.10 | 123.10 | 123.10 | -0.57% | 82 |
| Nov 5, 2025 | 123.60 | 123.80 | 123.60 | 123.80 | 123.80 | 0.49% | 30 |
| Nov 4, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.40% | - |
| Nov 3, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.40% | - |
| Oct 31, 2025 | 123.00 | 124.30 | 123.00 | 124.20 | 124.20 | 0.65% | 185 |
| Oct 30, 2025 | 122.80 | 123.40 | 122.80 | 123.40 | 123.40 | -1.52% | - |
| Oct 29, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.71% | - |
| Oct 28, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.08% | - |
| Oct 27, 2025 | 127.90 | 127.90 | 126.30 | 126.30 | 126.30 | -0.71% | - |
| Oct 24, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.09% | - |
| Oct 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.08% | - |
| Oct 22, 2025 | 124.40 | 124.70 | 124.40 | 124.70 | 124.70 | -0.32% | 24 |
| Oct 21, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.64% | - |
| Oct 20, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.16% | - |
| Oct 17, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.72% | - |
| Oct 16, 2025 | 126.90 | 126.90 | 125.00 | 125.00 | 125.00 | -3.03% | 30 |
| Oct 15, 2025 | 130.60 | 130.60 | 128.90 | 128.90 | 128.90 | 0.31% | 1 |
| Oct 14, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.76% | - |
| Oct 13, 2025 | 128.60 | 130.80 | 128.60 | 130.80 | 130.80 | 0.23% | 60 |