Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 125.38
-0.32 (-0.25%)
At close: Oct 21, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 126.40 | 127.90 | 125.70 | 126.26 | 126.26 | 0.37% | 623,265 |
| Oct 7, 2025 | 123.05 | 125.90 | 123.20 | 125.80 | 125.80 | 1.77% | 42,252 |
| Oct 6, 2025 | 124.90 | 124.90 | 123.20 | 123.62 | 123.62 | -0.49% | 119,801 |
| Oct 3, 2025 | 126.00 | 126.30 | 123.45 | 124.23 | 124.23 | -0.80% | 168,151 |
| Oct 2, 2025 | 125.05 | 126.30 | 124.50 | 125.23 | 125.23 | -0.91% | 131,631 |
| Oct 1, 2025 | 127.75 | 127.00 | 125.80 | 126.38 | 126.38 | -0.71% | 179,689 |
| Sep 30, 2025 | 127.05 | 127.70 | 126.10 | 127.28 | 127.28 | 0.39% | 80,554 |
| Sep 29, 2025 | 125.65 | 127.20 | 125.20 | 126.78 | 126.78 | 0.71% | 193,331 |
| Sep 26, 2025 | 126.40 | 128.50 | 123.65 | 125.89 | 125.89 | -1.67% | 16,086 |
| Sep 25, 2025 | 128.00 | 129.00 | 127.40 | 128.03 | 128.03 | -0.88% | 628,954 |
| Sep 24, 2025 | 130.40 | 131.50 | 128.10 | 129.16 | 129.16 | -1.63% | 49,022 |
| Sep 23, 2025 | 133.35 | 134.30 | 131.30 | 131.30 | 131.30 | -1.71% | 82,726 |
| Sep 22, 2025 | 131.85 | 134.50 | 131.60 | 133.59 | 133.59 | -0.69% | 305,487 |
| Sep 19, 2025 | 136.20 | 136.30 | 131.59 | 134.51 | 134.51 | -1.53% | 85,699 |
| Sep 18, 2025 | 135.35 | 136.70 | 134.71 | 136.60 | 136.60 | 0.16% | 19,970 |
| Sep 17, 2025 | 136.50 | 136.70 | 135.40 | 136.39 | 136.39 | -0.29% | 15,644 |
| Sep 16, 2025 | 138.30 | 139.30 | 136.40 | 136.79 | 136.79 | -1.31% | 11,398 |
| Sep 15, 2025 | 138.70 | 139.80 | 138.40 | 138.60 | 138.60 | -0.25% | 222,218 |
| Sep 12, 2025 | 138.50 | 139.30 | 138.10 | 138.95 | 138.95 | 0.98% | 60,146 |
| Sep 11, 2025 | 136.10 | 138.30 | 136.30 | 137.60 | 137.60 | -0.79% | 6,558 |
| Sep 10, 2025 | 139.05 | 139.80 | 136.50 | 138.70 | 138.70 | -1.19% | 133,008 |
| Sep 9, 2025 | 141.45 | 141.50 | 138.40 | 140.37 | 140.37 | -0.86% | 6,687 |
| 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 |