Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 140.25
+0.81 (0.58%)
At close: Aug 14, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 146.30 | 146.70 | 145.00 | 145.74 | 145.74 | -0.24% | 22,194 |
| Jun 27, 2025 | 146.20 | 146.70 | 145.00 | 146.10 | 146.10 | -0.07% | 7,082 |
| Jun 26, 2025 | 144.10 | 146.90 | 143.80 | 146.20 | 146.20 | 1.13% | 78,849 |
| Jun 25, 2025 | 144.90 | 146.60 | 143.00 | 144.57 | 144.57 | 0.74% | 21,046 |
| Jun 24, 2025 | 144.50 | 145.00 | 142.40 | 143.50 | 143.50 | -0.39% | 77,163 |
| Jun 23, 2025 | 143.45 | 145.60 | 143.40 | 144.06 | 144.06 | -0.22% | 50,295 |
| Jun 20, 2025 | 143.05 | 145.00 | 142.70 | 144.38 | 144.38 | 1.40% | 33,729 |
| Jun 19, 2025 | 140.70 | 142.70 | 141.10 | 142.39 | 142.39 | 0.10% | 156,906 |
| Jun 18, 2025 | 140.30 | 142.60 | 141.60 | 142.25 | 142.25 | 0.06% | 43,385 |
| Jun 17, 2025 | 142.50 | 143.40 | 141.40 | 142.17 | 142.17 | -0.48% | 27,558 |
| Jun 16, 2025 | 141.75 | 143.20 | 141.70 | 142.85 | 142.85 | 0.76% | 34,513 |
| Jun 13, 2025 | 141.45 | 142.60 | 141.40 | 141.77 | 141.77 | -0.55% | 9,942 |
| Jun 12, 2025 | 144.00 | 144.50 | 141.90 | 142.56 | 142.56 | 0.04% | 13,763 |
| Jun 11, 2025 | 142.60 | 144.90 | 142.20 | 142.50 | 142.50 | -1.25% | 47,164 |
| Jun 10, 2025 | 143.35 | 144.70 | 142.80 | 144.31 | 144.31 | -0.54% | 264,265 |
| Jun 9, 2025 | 146.90 | 147.00 | 144.40 | 145.10 | 145.10 | -0.81% | 23,151 |
| Jun 6, 2025 | 145.05 | 147.00 | 144.70 | 146.29 | 146.29 | 0.40% | 36,803 |