Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 133.26
-1.54 (-1.14%)
At close: Mar 27, 2026
LON:0QVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.65 | 134.90 | 131.40 | 133.26 | 133.26 | -1.14% | 233,392 |
| Mar 26, 2026 | 133.35 | 135.10 | 133.60 | 134.80 | 134.80 | -0.26% | 12,871 |
| Mar 25, 2026 | 134.50 | 137.10 | 134.70 | 135.15 | 135.15 | 1.69% | 376,969 |
| Mar 24, 2026 | 132.30 | 135.40 | 132.90 | 132.90 | 132.90 | -1.85% | 42,972 |
| Mar 23, 2026 | 135.05 | 137.00 | 132.50 | 135.40 | 135.40 | -0.96% | 142,154 |
| Mar 20, 2026 | 138.80 | 139.00 | 135.33 | 136.71 | 136.71 | -0.96% | 27,630 |
| Mar 19, 2026 | 138.60 | 139.80 | 136.95 | 138.04 | 138.04 | -1.69% | 32,450 |
| Mar 18, 2026 | 141.45 | 141.50 | 138.60 | 140.42 | 140.42 | 0.39% | 11,228 |
| Mar 17, 2026 | 140.00 | 141.50 | 138.80 | 139.87 | 139.87 | -0.09% | 79,827 |
| Mar 16, 2026 | 140.70 | 140.50 | 135.50 | 140.00 | 140.00 | 0.53% | 430,201 |
| Mar 13, 2026 | 138.60 | 140.10 | 137.60 | 139.27 | 139.27 | 1.73% | 9,944 |
| Mar 12, 2026 | 136.10 | 138.60 | 135.50 | 136.89 | 136.89 | 0.10% | 173,397 |
| Mar 11, 2026 | 140.90 | 140.10 | 135.60 | 136.75 | 136.75 | -1.77% | 39,391 |
| Mar 10, 2026 | 142.00 | 142.00 | 138.10 | 139.21 | 139.21 | -1.53% | 44,175 |
| Mar 9, 2026 | 140.00 | 142.20 | 139.50 | 141.37 | 141.37 | 0.49% | 16,806 |
| Mar 6, 2026 | 140.30 | 142.40 | 140.15 | 140.68 | 140.68 | -0.23% | 32,874 |
| Mar 5, 2026 | 139.75 | 142.00 | 138.70 | 141.00 | 141.00 | 1.42% | 84,158 |
| Mar 4, 2026 | 139.85 | 140.50 | 137.30 | 139.03 | 139.03 | 0.89% | 86,335 |
| Mar 3, 2026 | 140.10 | 141.60 | 136.50 | 137.80 | 137.80 | -1.17% | 36,462 |
| Mar 2, 2026 | 138.30 | 140.50 | 137.00 | 139.43 | 139.43 | -0.29% | 18,928 |
| Feb 27, 2026 | 140.00 | 141.30 | 137.50 | 139.84 | 139.84 | 2.06% | 28,518 |
| Feb 26, 2026 | 135.45 | 137.65 | 130.60 | 137.02 | 137.02 | 3.49% | 95,946 |
| Feb 25, 2026 | 129.05 | 132.55 | 130.30 | 132.40 | 132.40 | 3.36% | 99,985 |
| Feb 24, 2026 | 128.90 | 131.65 | 128.00 | 128.10 | 128.10 | -0.21% | 99,959 |
| Feb 23, 2026 | 127.25 | 128.40 | 126.20 | 128.37 | 128.37 | 2.12% | 36,689 |
| Feb 20, 2026 | 122.20 | 127.80 | 122.60 | 125.71 | 125.71 | 1.84% | 575,997 |
| Feb 19, 2026 | 122.80 | 124.60 | 120.10 | 123.43 | 123.43 | -2.80% | 369,431 |
| Feb 18, 2026 | 125.55 | 128.50 | 124.80 | 126.99 | 126.99 | 0.14% | 447,241 |
| Feb 17, 2026 | 130.00 | 127.50 | 125.70 | 126.82 | 126.82 | 1.19% | 100,028 |
| Feb 16, 2026 | 126.70 | 126.00 | 124.20 | 125.32 | 125.32 | -0.48% | 380,548 |
| Feb 13, 2026 | 122.70 | 127.90 | 123.50 | 125.92 | 125.92 | 1.61% | 287,942 |
| Feb 12, 2026 | 120.20 | 124.80 | 120.10 | 123.92 | 123.92 | 2.84% | 85,814 |
| Feb 11, 2026 | 124.10 | 124.40 | 120.50 | 120.50 | 120.50 | -1.17% | 206,796 |
| Feb 10, 2026 | 120.40 | 122.70 | 119.70 | 121.92 | 121.92 | 2.15% | 399,703 |
| Feb 9, 2026 | 117.85 | 120.40 | 116.50 | 119.35 | 119.35 | 2.30% | 124,382 |
| Feb 6, 2026 | 114.50 | 117.20 | 114.80 | 116.67 | 116.67 | 0.45% | 122,862 |
| Feb 5, 2026 | 114.50 | 116.90 | 114.50 | 116.15 | 116.15 | 3.53% | 12,842 |
| Feb 4, 2026 | 113.05 | 115.20 | 109.90 | 112.19 | 112.19 | -1.28% | 71,001 |
| Feb 3, 2026 | 119.05 | 119.20 | 112.80 | 113.65 | 113.65 | -4.18% | 160,423 |
| Feb 2, 2026 | 118.70 | 119.90 | 118.30 | 118.60 | 118.60 | 0.20% | 271,908 |
| Jan 30, 2026 | 117.15 | 118.90 | 117.90 | 118.36 | 118.36 | 0.24% | 7,387 |
| Jan 29, 2026 | 119.35 | 119.90 | 117.50 | 118.08 | 118.07 | -0.32% | 42,998 |
| Jan 28, 2026 | 119.05 | 119.20 | 117.60 | 118.45 | 118.45 | 0.26% | 59,973 |
| Jan 27, 2026 | 120.50 | 120.60 | 117.40 | 118.14 | 118.14 | -1.64% | 54,202 |
| Jan 26, 2026 | 121.05 | 122.00 | 119.40 | 120.11 | 120.11 | -0.74% | 93,144 |
| Jan 23, 2026 | 121.25 | 121.60 | 120.75 | 121.00 | 121.00 | -1.25% | 11,266 |
| Jan 22, 2026 | 123.55 | 124.00 | 121.65 | 122.54 | 122.53 | -0.01% | 10,623 |
| Jan 21, 2026 | 123.25 | 125.10 | 121.30 | 122.55 | 122.55 | 0.08% | 90,560 |
| Jan 20, 2026 | 122.20 | 125.20 | 121.60 | 122.45 | 122.45 | -0.01% | 73,305 |
| Jan 19, 2026 | 121.05 | 123.00 | 121.00 | 122.46 | 122.46 | 0.59% | 15,533 |