Euronext N.V. (FRA:ENXB)
Germany · Delayed Price · Currency is EUR 144.40
-2.10 (-1.43%)
Last updated: Apr 23, 2026, 8:08 AM CET
FRA:ENXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | - | -1.43% | - |
| Apr 22, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.07% | - |
| Apr 21, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 2.02% | - |
| Apr 20, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -2.65% | - |
| Apr 17, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.14% | - |
| Apr 16, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2.57% | - |
| Apr 15, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -1.57% | - |
| Apr 14, 2026 | 146.70 | 146.70 | 146.20 | 146.20 | 146.20 | 0.97% | 7 |
| Apr 13, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 1.05% | - |
| Apr 10, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -0.83% | - |
| Apr 9, 2026 | 140.90 | 144.50 | 140.90 | 144.50 | 144.50 | -1.70% | 137 |
| Apr 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3.23% | - |
| Apr 7, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 1.21% | - |
| Apr 2, 2026 | 136.30 | 140.70 | 136.30 | 140.70 | 140.70 | 1.37% | 85 |
| Apr 1, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.31% | - |
| Mar 31, 2026 | 134.60 | 137.00 | 134.60 | 137.00 | 137.00 | 4.58% | 40 |
| Mar 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.15% | - |
| 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 |