Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 126.35
-0.90 (-0.71%)
At close: Nov 14, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 124.80 | 127.70 | 124.80 | 127.60 | 127.60 | 1.47% | 166,867 |
| 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 |
| 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 |