Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 141.59
+1.66 (1.19%)
At close: Sep 8, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 140.40 | 141.90 | 140.10 | 141.59 | 141.59 | 1.18% | 9,423 |
| Sep 5, 2025 | 140.60 | 140.80 | 139.55 | 139.94 | 139.94 | -0.18% | 40,559 |
| Sep 4, 2025 | 139.25 | 141.05 | 138.30 | 140.19 | 140.19 | 2.01% | 38,341 |
| Sep 3, 2025 | 137.85 | 138.70 | 136.80 | 137.43 | 137.43 | -0.73% | 23,053 |
| Sep 2, 2025 | 139.55 | 140.00 | 137.70 | 138.44 | 138.44 | -0.69% | 19,780 |
| Sep 1, 2025 | 140.30 | 141.50 | 138.70 | 139.40 | 139.40 | -1.48% | 8,454 |
| Aug 29, 2025 | 141.55 | 141.90 | 141.00 | 141.50 | 141.50 | -0.02% | 6,627 |
| Aug 28, 2025 | 141.85 | 142.60 | 140.60 | 141.53 | 141.53 | -0.81% | 181,876 |
| Aug 27, 2025 | 142.90 | 143.40 | 141.70 | 142.69 | 142.69 | 0.43% | 17,261 |
| Aug 26, 2025 | 142.60 | 144.90 | 140.70 | 142.07 | 142.07 | -1.06% | 31,334 |
| Aug 25, 2025 | 142.70 | 144.70 | 139.70 | 143.60 | 143.60 | 0.52% | 38,065 |
| Aug 22, 2025 | 143.35 | 144.50 | 142.50 | 142.85 | 142.85 | -0.92% | 163,119 |
| Aug 21, 2025 | 145.25 | 145.60 | 143.80 | 144.17 | 144.17 | 1.37% | 11,201 |
| Aug 20, 2025 | 141.25 | 145.50 | 141.50 | 142.22 | 142.22 | 0.48% | 18,678 |
| Aug 19, 2025 | 141.75 | 142.40 | 140.60 | 141.53 | 141.53 | -0.71% | 13,980 |
| Aug 18, 2025 | 141.15 | 143.00 | 142.10 | 142.55 | 142.55 | 0.38% | 101,754 |
| Aug 15, 2025 | 142.00 | 142.50 | 141.30 | 142.01 | 142.01 | 1.25% | 12,918 |
| Aug 14, 2025 | 140.00 | 142.10 | 139.30 | 140.25 | 140.25 | 0.58% | 18,071 |
| Aug 13, 2025 | 139.25 | 140.10 | 138.90 | 139.44 | 139.44 | 0.89% | 8,638 |
| Aug 12, 2025 | 142.50 | 141.90 | 137.50 | 138.20 | 138.20 | -1.15% | 110,994 |
| Aug 11, 2025 | 140.90 | 141.60 | 139.10 | 139.80 | 139.80 | -1.09% | 18,570 |
| Aug 8, 2025 | 141.65 | 142.00 | 140.90 | 141.34 | 141.34 | -0.44% | 143,725 |
| Aug 7, 2025 | 140.60 | 142.70 | 140.70 | 141.96 | 141.96 | 1.26% | 8,200 |
| Aug 6, 2025 | 139.55 | 141.00 | 139.30 | 140.20 | 140.20 | 0.67% | 13,024 |
| Aug 5, 2025 | 139.25 | 140.90 | 138.20 | 139.27 | 139.27 | -0.98% | 36,926 |
| Aug 4, 2025 | 140.00 | 142.70 | 140.20 | 140.64 | 140.64 | 1.18% | 18,969 |
| Aug 1, 2025 | 149.05 | 147.40 | 137.80 | 139.01 | 139.01 | -1.86% | 257,171 |
| Jul 31, 2025 | 142.80 | 148.70 | 140.00 | 141.64 | 141.64 | -0.08% | 151,618 |
| Jul 30, 2025 | 143.55 | 143.50 | 141.20 | 141.76 | 141.76 | -0.84% | 28,338 |
| Jul 29, 2025 | 143.05 | 144.20 | 141.90 | 142.97 | 142.97 | -0.60% | 47,589 |
| Jul 28, 2025 | 146.40 | 147.40 | 143.05 | 143.84 | 143.84 | -2.50% | 22,371 |
| Jul 25, 2025 | 150.50 | 150.70 | 146.60 | 147.52 | 147.52 | -0.99% | 8,435 |
| Jul 24, 2025 | 149.45 | 150.05 | 148.65 | 148.99 | 148.99 | 1.02% | 16,814 |
| Jul 23, 2025 | 150.80 | 151.40 | 145.90 | 147.48 | 147.48 | -2.08% | 15,117 |
| Jul 22, 2025 | 151.45 | 152.10 | 150.25 | 150.62 | 150.62 | -1.12% | 60,635 |
| Jul 21, 2025 | 153.45 | 153.30 | 151.40 | 152.33 | 152.33 | -0.12% | 42,095 |
| Jul 18, 2025 | 150.30 | 153.30 | 150.30 | 152.51 | 152.51 | 2.02% | 22,748 |
| Jul 17, 2025 | 148.70 | 150.30 | 148.85 | 149.50 | 149.50 | -0.27% | 20,126 |
| Jul 16, 2025 | 148.70 | 150.50 | 148.30 | 149.90 | 149.90 | 1.15% | 5,816 |
| Jul 15, 2025 | 149.25 | 149.50 | 148.10 | 148.20 | 148.20 | -0.20% | 8,531 |
| Jul 14, 2025 | 149.05 | 149.40 | 147.50 | 148.50 | 148.50 | 0.24% | 16,771 |
| Jul 11, 2025 | 148.60 | 148.80 | 146.70 | 148.15 | 148.15 | -0.39% | 15,683 |
| Jul 10, 2025 | 148.60 | 149.00 | 148.10 | 148.73 | 148.73 | 0.64% | 17,643 |
| Jul 9, 2025 | 146.10 | 148.30 | 141.10 | 147.78 | 147.78 | -0.22% | 110,961 |
| Jul 8, 2025 | 147.15 | 150.00 | 146.20 | 148.11 | 148.11 | 0.37% | 48,066 |
| Jul 7, 2025 | 146.30 | 148.10 | 143.80 | 147.56 | 147.56 | 1.37% | 21,401 |
| Jul 4, 2025 | 145.35 | 146.50 | 144.80 | 145.56 | 145.56 | 1.20% | 28,966 |
| Jul 3, 2025 | 143.15 | 144.60 | 143.00 | 143.84 | 143.84 | 0.29% | 20,267 |
| Jul 2, 2025 | 145.05 | 145.60 | 142.10 | 143.42 | 143.42 | -1.70% | 80,248 |
| Jul 1, 2025 | 145.05 | 147.10 | 144.90 | 145.90 | 145.90 | 0.11% | 16,412 |