Euronext N.V. (FRA:ENXB)
Germany · Delayed Price · Currency is EUR 131.20
-1.70 (-1.28%)
At close: Mar 27, 2026
FRA:ENXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.50 | 132.50 | 131.20 | 131.20 | 131.20 | -1.28% | 37 |
| Mar 26, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.63% | - |
| Mar 25, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.04% | - |
| Mar 24, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -1.27% | - |
| Mar 23, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -3.25% | - |
| Mar 20, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.29% | - |
| Mar 19, 2026 | 136.70 | 139.00 | 136.70 | 139.00 | 139.00 | -0.93% | 10 |
| Mar 18, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 1.01% | - |
| Mar 17, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -1.42% | - |
| Mar 16, 2026 | 139.30 | 140.90 | 139.30 | 140.90 | 140.90 | 3.07% | 27 |
| Mar 13, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -1.16% | - |
| Mar 12, 2026 | 134.10 | 138.30 | 134.10 | 138.30 | 138.30 | 1.17% | 18 |
| Mar 11, 2026 | 138.20 | 138.20 | 136.70 | 136.70 | 136.70 | -3.46% | 10 |
| Mar 10, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 2.76% | - |
| Mar 9, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -2.20% | - |
| Mar 6, 2026 | 141.00 | 141.00 | 140.90 | 140.90 | 140.90 | 1.95% | 50 |
| Mar 5, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.88% | - |
| Mar 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.51% | - |
| Mar 3, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.43% | - |
| Mar 2, 2026 | 136.60 | 138.30 | 136.60 | 138.30 | 138.30 | 1.24% | 17 |
| Feb 27, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 3.64% | - |
| Feb 26, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.23% | - |
| Feb 25, 2026 | 131.90 | 131.90 | 131.50 | 131.50 | 131.50 | 3.22% | 23 |
| Feb 24, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.31% | - |
| Feb 23, 2026 | 125.70 | 127.00 | 125.70 | 127.00 | 127.00 | 3.93% | 80 |
| Feb 20, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.08% | - |
| Feb 19, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -4.20% | - |
| Feb 18, 2026 | 125.50 | 126.20 | 125.50 | 126.20 | 126.20 | -0.86% | 17 |
| Feb 17, 2026 | 125.50 | 127.30 | 125.50 | 127.30 | 127.30 | 1.19% | 339 |
| Feb 16, 2026 | 123.90 | 125.80 | 123.90 | 125.80 | 125.80 | 2.28% | 14 |
| Feb 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.74% | - |
| Feb 12, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.74% | - |
| Feb 11, 2026 | 122.20 | 122.20 | 121.80 | 121.80 | 121.80 | 1.25% | 9 |
| Feb 10, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.91% | - |
| Feb 9, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.12% | - |
| Feb 6, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 1.23% | - |
| Feb 5, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 1.60% | - |
| Feb 4, 2026 | 112.90 | 112.90 | 112.40 | 112.40 | 112.40 | -1.49% | 29 |
| Feb 3, 2026 | 118.40 | 118.40 | 114.10 | 114.10 | 114.10 | -1.89% | 139 |
| Feb 2, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -1.36% | - |
| Jan 30, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.09% | - |
| Jan 29, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.27% | - |
| Jan 28, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.42% | - |
| Jan 27, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.08% | - |
| Jan 26, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.08% | - |
| Jan 23, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -0.98% | - |
| Jan 22, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.53% | - |
| Jan 21, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.14% | - |
| Jan 20, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1.34% | - |
| Jan 19, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.83% | - |