Euronext N.V. (FRA:ENXB)
Germany · Delayed Price · Currency is EUR 127.30
+6.70 (5.56%)
Last updated: Nov 10, 2025, 9:12 AM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82 |
| 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% | 185 |
| Nov 3, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.40% | 185 |
| 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% | 24 |
| Oct 29, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.71% | 24 |
| Oct 28, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.08% | 24 |
| Oct 27, 2025 | 127.90 | 127.90 | 126.30 | 126.30 | 126.30 | -0.71% | 24 |
| Oct 24, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.09% | 24 |
| Oct 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.08% | 24 |
| 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% | 30 |
| Oct 20, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.16% | 30 |
| Oct 17, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.72% | 30 |
| 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% | 60 |
| Oct 13, 2025 | 128.60 | 130.80 | 128.60 | 130.80 | 130.80 | 0.23% | 60 |
| Oct 10, 2025 | 128.80 | 130.50 | 128.80 | 130.50 | 130.50 | -0.31% | 29 |
| Oct 9, 2025 | 127.00 | 130.90 | 127.00 | 130.90 | 130.90 | 2.83% | 140 |
| Oct 8, 2025 | 125.40 | 127.30 | 125.40 | 127.30 | 127.30 | 2.50% | 68 |
| Oct 7, 2025 | 123.20 | 124.20 | 123.20 | 124.20 | 124.20 | -0.32% | 50 |
| Oct 6, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.11% | 5 |
| Oct 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.45% | 5 |
| Oct 2, 2025 | 125.80 | 125.80 | 124.20 | 124.20 | 124.20 | -2.28% | 87 |
| Oct 1, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.24% | - |
| Sep 30, 2025 | 126.10 | 127.40 | 126.10 | 127.40 | 127.40 | 0.79% | 30 |
| Sep 29, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.20% | 10 |
| Sep 26, 2025 | 128.40 | 128.40 | 124.90 | 124.90 | 124.90 | -2.42% | 15 |
| Sep 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.08% | 115 |
| Sep 24, 2025 | 130.10 | 130.10 | 127.90 | 127.90 | 127.90 | -3.54% | 113 |
| Sep 23, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 1.07% | 50 |
| Sep 22, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.46% | 50 |
| Sep 19, 2025 | 135.70 | 135.70 | 131.80 | 131.80 | 131.80 | -2.01% | 50 |
| Sep 18, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.32% | 12 |
| Sep 17, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.44% | 12 |
| Sep 16, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -1.58% | - |
| Sep 15, 2025 | 137.90 | 139.10 | 137.90 | 139.10 | 139.10 | 0.94% | 100 |
| Sep 12, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.55% | - |
| Sep 11, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -0.73% | - |
| Sep 10, 2025 | 137.50 | 137.50 | 136.70 | 136.70 | 136.70 | -2.22% | 30 |
| Sep 9, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.14% | 12 |
| Sep 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.21% | 12 |
| Sep 5, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.14% | 12 |
| Sep 4, 2025 | 137.80 | 140.10 | 137.80 | 140.10 | 140.10 | 2.49% | 12 |
| Sep 3, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -1.58% | 20 |
| Sep 2, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -1.35% | 20 |