Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 125.55
+1.45 (1.17%)
At close: Dec 18, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 124.40 | 124.95 | 123.90 | 124.09 | 124.09 | -0.25% | 967,991 |
| Dec 16, 2025 | 124.20 | 124.75 | 123.55 | 124.40 | 124.40 | 0.24% | 14,899 |
| Dec 15, 2025 | 122.80 | 124.75 | 122.60 | 124.10 | 124.10 | 0.85% | 21,185 |
| Dec 12, 2025 | 124.00 | 124.25 | 122.50 | 123.05 | 123.05 | 0.06% | 47,852 |
| Dec 11, 2025 | 125.05 | 124.40 | 122.40 | 122.98 | 122.98 | -1.22% | 847,713 |
| Dec 10, 2025 | 128.30 | 128.00 | 123.90 | 124.50 | 124.50 | -2.73% | 39,780 |
| Dec 9, 2025 | 127.75 | 129.30 | 127.50 | 128.00 | 128.00 | 1.01% | 915,649 |
| Dec 8, 2025 | 126.00 | 127.10 | 126.00 | 126.72 | 126.72 | 0.04% | 68,876 |
| Dec 5, 2025 | 126.90 | 127.65 | 126.10 | 126.67 | 126.67 | -0.59% | 27,716 |
| Dec 4, 2025 | 128.90 | 129.10 | 126.30 | 127.43 | 127.43 | -0.74% | 259,306 |
| Dec 3, 2025 | 128.60 | 129.80 | 127.60 | 128.38 | 128.38 | -1.32% | 57,448 |
| Dec 2, 2025 | 129.85 | 130.60 | 129.70 | 130.10 | 130.10 | -0.59% | 42,034 |
| Dec 1, 2025 | 131.75 | 132.20 | 129.70 | 130.87 | 130.87 | -1.80% | 278,290 |
| Nov 28, 2025 | 132.00 | 134.00 | 131.60 | 133.28 | 133.27 | 0.55% | 39,609 |
| Nov 27, 2025 | 131.25 | 133.20 | 131.30 | 132.54 | 132.54 | 1.09% | 163,348 |
| Nov 26, 2025 | 131.05 | 131.60 | 130.20 | 131.12 | 131.12 | 1.03% | 246,378 |
| Nov 25, 2025 | 132.00 | 131.05 | 128.00 | 129.78 | 129.78 | 0.93% | 197,954 |
| Nov 24, 2025 | 130.00 | 129.71 | 127.90 | 128.59 | 128.58 | -1.17% | 276,947 |
| Nov 21, 2025 | 125.65 | 130.50 | 125.60 | 130.11 | 130.11 | 3.17% | 964,288 |
| Nov 20, 2025 | 127.05 | 127.30 | 125.60 | 126.11 | 126.11 | -1.17% | 529,390 |
| Nov 19, 2025 | 128.30 | 128.30 | 126.30 | 127.60 | 127.60 | 0.64% | 130,642 |
| Nov 18, 2025 | 124.80 | 127.70 | 124.80 | 126.78 | 126.78 | 0.82% | 229,473 |
| Nov 17, 2025 | 126.70 | 126.90 | 124.70 | 125.75 | 125.75 | -0.47% | 13,610 |
| Nov 14, 2025 | 126.10 | 126.90 | 125.40 | 126.35 | 126.35 | -0.71% | 1,037,943 |
| Nov 13, 2025 | 129.05 | 128.70 | 126.40 | 127.25 | 127.25 | -0.76% | 12,938 |
| Nov 12, 2025 | 129.05 | 129.00 | 127.80 | 128.23 | 128.23 | 0.38% | 40,492 |
| Nov 11, 2025 | 127.65 | 128.20 | 127.30 | 127.74 | 127.74 | 0.27% | 77,132 |
| Nov 10, 2025 | 127.85 | 128.00 | 126.50 | 127.40 | 127.40 | 0.47% | 464,784 |
| Nov 7, 2025 | 124.50 | 126.80 | 123.70 | 126.80 | 126.80 | 3.99% | 37,704 |
| Nov 6, 2025 | 124.30 | 124.30 | 121.00 | 121.94 | 121.94 | -1.87% | 57,509 |
| Nov 5, 2025 | 124.90 | 125.20 | 123.60 | 124.26 | 124.26 | 0.05% | 218,836 |
| Nov 4, 2025 | 122.60 | 125.00 | 123.00 | 124.20 | 124.20 | -0.28% | 18,392 |
| Nov 3, 2025 | 124.60 | 125.40 | 123.80 | 124.54 | 124.54 | 0.15% | 98,538 |
| Oct 31, 2025 | 124.70 | 124.50 | 123.00 | 124.35 | 124.35 | 0.99% | 20,727 |
| Oct 30, 2025 | 123.15 | 123.80 | 122.70 | 123.13 | 123.13 | -0.69% | 33,693 |
| Oct 29, 2025 | 125.65 | 125.50 | 122.65 | 123.99 | 123.99 | -1.92% | 28,683 |
| Oct 28, 2025 | 127.85 | 127.90 | 125.70 | 126.41 | 126.41 | -0.62% | 14,250 |
| Oct 27, 2025 | 128.50 | 128.10 | 126.80 | 127.19 | 127.19 | -0.69% | 25,453 |
| Oct 24, 2025 | 127.35 | 128.50 | 127.10 | 128.07 | 128.07 | 1.95% | 90,222 |
| Oct 23, 2025 | 124.20 | 126.95 | 124.90 | 125.62 | 125.62 | 0.08% | 83,337 |
| Oct 22, 2025 | 126.00 | 126.30 | 125.00 | 125.52 | 125.52 | 0.11% | 273,899 |
| Oct 21, 2025 | 126.00 | 126.40 | 125.00 | 125.38 | 125.38 | -0.25% | 234,442 |
| Oct 20, 2025 | 125.35 | 125.70 | 124.10 | 125.70 | 125.70 | 0.39% | 97,750 |
| Oct 17, 2025 | 125.05 | 125.90 | 123.40 | 125.21 | 125.21 | -0.65% | 12,152 |
| Oct 16, 2025 | 127.55 | 127.40 | 125.50 | 126.03 | 126.03 | -2.83% | 1,062,054 |
| Oct 15, 2025 | 130.30 | 129.70 | 126.40 | 129.70 | 129.70 | -0.32% | 81,376 |
| Oct 14, 2025 | 130.20 | 130.70 | 128.60 | 130.12 | 130.12 | 0.10% | 8,332 |
| Oct 13, 2025 | 129.15 | 130.80 | 129.00 | 130.00 | 130.00 | 0.17% | 134,638 |
| Oct 10, 2025 | 129.25 | 130.30 | 128.80 | 129.78 | 129.78 | 1.26% | 64,478 |
| Oct 9, 2025 | 127.25 | 129.10 | 127.10 | 128.16 | 128.16 | 1.51% | 35,277 |