Euronext N.V. (FRA:ENXB)
Germany · Delayed Price · Currency is EUR 138.90
+0.60 (0.43%)
Last updated: Jun 2, 2026, 8:14 AM CET
FRA:ENXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | - | 0.43% | - |
| Jun 1, 2026 | 139.00 | 139.00 | 138.30 | 138.30 | 138.30 | -0.86% | 37 |
| May 29, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.57% | - |
| May 28, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -2.16% | - |
| May 27, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -0.62% | - |
| May 26, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -1.70% | - |
| May 25, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.82% | - |
| May 22, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 148.02 | 2.65% | - |
| May 21, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 144.20 | 0.07% | - |
| May 20, 2026 | 149.60 | 149.60 | 147.20 | 147.20 | 144.10 | 5.07% | 49 |
| May 19, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 137.15 | 2.26% | - |
| May 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 134.12 | -1.37% | - |
| May 15, 2026 | 138.70 | 138.90 | 138.70 | 138.90 | 135.98 | -0.36% | 6 |
| May 14, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 136.47 | -0.57% | - |
| May 13, 2026 | 141.80 | 141.80 | 140.10 | 140.20 | 137.25 | 1.52% | 85 |
| May 12, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 135.20 | -0.14% | - |
| May 11, 2026 | 138.40 | 138.40 | 138.30 | 138.30 | 135.39 | -0.29% | 25 |
| May 8, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 135.78 | -2.39% | - |
| May 7, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 139.11 | -0.84% | - |
| May 6, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 140.29 | -0.28% | - |
| May 5, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 140.68 | 0.49% | - |
| May 4, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 139.99 | 0.99% | - |
| Apr 30, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 138.62 | -2.01% | - |
| Apr 29, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 141.46 | -0.62% | - |
| Apr 28, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 142.34 | 1.11% | - |
| Apr 27, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 140.78 | -0.62% | - |
| Apr 24, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 141.66 | 0.21% | - |
| Apr 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 141.36 | -1.43% | - |
| Apr 22, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 143.42 | 0.07% | - |
| Apr 21, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 143.32 | 2.02% | - |
| Apr 20, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 140.48 | -2.65% | - |
| Apr 17, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 144.30 | -0.14% | - |
| Apr 16, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 144.50 | 2.57% | - |
| Apr 15, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 140.87 | -1.57% | - |
| Apr 14, 2026 | 146.70 | 146.70 | 146.20 | 146.20 | 143.13 | 0.97% | 7 |
| Apr 13, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 141.75 | 1.05% | - |
| Apr 10, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 140.29 | -0.83% | - |
| Apr 9, 2026 | 140.90 | 144.50 | 140.90 | 144.50 | 141.46 | -1.70% | 137 |
| Apr 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 143.91 | 3.23% | - |
| Apr 7, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 139.41 | 1.21% | - |
| Apr 2, 2026 | 136.30 | 140.70 | 136.30 | 140.70 | 137.74 | 1.37% | 85 |
| Apr 1, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 135.88 | 1.31% | - |
| Mar 31, 2026 | 134.60 | 137.00 | 134.60 | 137.00 | 134.12 | 4.58% | 40 |
| Mar 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.24 | -0.15% | - |
| Mar 27, 2026 | 132.50 | 132.50 | 131.20 | 131.20 | 128.44 | -1.28% | 37 |
| Mar 26, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 130.10 | -1.63% | - |
| Mar 25, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 132.26 | 2.04% | - |
| Mar 24, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 129.62 | -1.27% | - |
| Mar 23, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 131.28 | -3.25% | - |
| Mar 20, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 135.69 | -0.29% | - |