Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 158.82
-2.38 (-1.48%)
At close: Sep 2, 2026
LON:0QVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 161.30 | 161.30 | 157.90 | 158.30 | 158.30 | -1.80% | 5,944 |
| Sep 1, 2026 | 162.70 | 162.80 | 160.70 | 161.20 | 161.20 | -1.43% | 32,926 |
| Aug 31, 2026 | 164.00 | 165.00 | 160.60 | 163.54 | 163.54 | -0.88% | 87,147 |
| Aug 28, 2026 | 165.75 | 166.10 | 164.65 | 165.00 | 165.00 | -0.18% | 87,398 |
| Aug 27, 2026 | 162.50 | 166.10 | 162.20 | 165.30 | 165.30 | 0.97% | 3,095 |
| Aug 26, 2026 | 164.40 | 165.20 | 162.60 | 163.72 | 163.72 | -1.20% | 42,750 |
| Aug 25, 2026 | 163.70 | 166.25 | 163.30 | 165.70 | 165.70 | 1.25% | 7,808 |
| Aug 24, 2026 | 163.25 | 164.70 | 163.00 | 163.66 | 163.66 | 0.61% | 46,723 |
| Aug 21, 2026 | 161.45 | 163.45 | 161.70 | 162.68 | 162.68 | 1.30% | 12,860 |
| Aug 20, 2026 | 160.60 | 162.10 | 160.40 | 160.59 | 160.59 | -0.19% | 56,443 |
| Aug 19, 2026 | 161.45 | 162.60 | 159.90 | 160.90 | 160.90 | -0.49% | 24,974 |
| Aug 18, 2026 | 160.00 | 162.60 | 160.10 | 161.70 | 161.70 | 0.45% | 12,312 |
| Aug 17, 2026 | 159.45 | 161.40 | 158.10 | 160.97 | 160.97 | 1.62% | 8,417 |
| Aug 14, 2026 | 159.75 | 160.20 | 157.80 | 158.41 | 158.41 | -0.62% | 1,074 |
| Aug 13, 2026 | 160.10 | 160.25 | 158.40 | 159.40 | 159.40 | 0.72% | 10,170 |
| Aug 12, 2026 | 161.85 | 160.25 | 157.65 | 158.26 | 158.26 | -1.04% | 70,430 |
| Aug 11, 2026 | 160.70 | 163.50 | 159.10 | 159.92 | 159.92 | -1.96% | 9,493 |
| Aug 10, 2026 | 162.60 | 163.50 | 161.40 | 163.13 | 163.13 | 0.70% | 14,341 |
| Aug 7, 2026 | 159.55 | 162.50 | 160.10 | 161.99 | 161.99 | 0.14% | 495,233 |
| Aug 6, 2026 | 161.25 | 163.50 | 160.50 | 161.76 | 161.76 | 0.88% | 10,012 |
| Aug 5, 2026 | 158.20 | 161.10 | 157.20 | 160.34 | 160.34 | 2.23% | 47,682 |
| Aug 4, 2026 | 158.00 | 159.40 | 156.85 | 156.85 | 156.85 | -0.23% | 10,118 |
| Aug 3, 2026 | 155.05 | 158.50 | 156.90 | 157.21 | 157.21 | -0.88% | 21,777 |
| Jul 31, 2026 | 155.05 | 159.15 | 153.20 | 158.60 | 158.60 | 5.80% | 299,772 |
| Jul 30, 2026 | 150.70 | 151.00 | 148.90 | 149.90 | 149.90 | 0.45% | 257,301 |
| Jul 29, 2026 | 151.05 | 150.90 | 148.80 | 149.23 | 149.23 | -1.99% | 5,037 |
| Jul 28, 2026 | 153.05 | 152.50 | 151.00 | 152.25 | 152.25 | 0.73% | 105,559 |
| Jul 27, 2026 | 149.65 | 152.00 | 149.20 | 151.15 | 151.15 | 1.44% | 12,396 |
| Jul 24, 2026 | 147.15 | 150.00 | 147.80 | 149.00 | 149.00 | 1.39% | 13,830 |
| Jul 23, 2026 | 149.05 | 148.50 | 146.00 | 146.95 | 146.95 | -0.64% | 269,426 |
| Jul 22, 2026 | 147.05 | 148.70 | 145.80 | 147.90 | 147.90 | 0.69% | 153,844 |
| Jul 21, 2026 | 147.35 | 147.80 | 145.70 | 146.88 | 146.88 | -0.80% | 6,149 |
| Jul 20, 2026 | 150.00 | 150.00 | 147.50 | 148.07 | 148.07 | -1.09% | 21,649 |
| Jul 17, 2026 | 150.30 | 153.00 | 149.10 | 149.70 | 149.70 | -1.32% | 125,267 |
| Jul 16, 2026 | 149.15 | 151.70 | 149.20 | 151.70 | 151.70 | 0.83% | 9,493 |
| Jul 15, 2026 | 149.05 | 151.00 | 145.90 | 150.45 | 150.45 | 2.94% | 12,993 |
| Jul 14, 2026 | 148.10 | 149.40 | 145.50 | 146.15 | 146.15 | -2.07% | 168,888 |
| Jul 13, 2026 | 147.75 | 150.00 | 145.20 | 149.24 | 149.24 | 0.84% | 11,613 |
| Jul 10, 2026 | 148.00 | 148.80 | 144.70 | 148.00 | 148.00 | 0.38% | 126,660 |
| Jul 9, 2026 | 147.85 | 148.30 | 146.50 | 147.44 | 147.44 | -0.04% | 14,666 |
| Jul 8, 2026 | 149.55 | 149.20 | 147.20 | 147.50 | 147.50 | -1.60% | 68,498 |
| Jul 7, 2026 | 150.00 | 151.20 | 149.20 | 149.90 | 149.90 | 0.12% | 4,251 |
| Jul 6, 2026 | 147.65 | 150.40 | 145.00 | 149.72 | 149.72 | 2.48% | 70,383 |
| Jul 3, 2026 | 147.25 | 147.80 | 145.20 | 146.10 | 146.10 | 1.58% | 33,317 |
| Jul 2, 2026 | 140.80 | 145.30 | 138.50 | 143.83 | 143.83 | 2.16% | 15,218 |
| Jul 1, 2026 | 140.00 | 141.40 | 137.00 | 140.78 | 140.78 | 1.24% | 74,767 |
| Jun 30, 2026 | 139.65 | 140.70 | 138.20 | 139.05 | 139.05 | -1.31% | 24,151 |
| Jun 29, 2026 | 141.05 | 141.40 | 139.60 | 140.90 | 140.90 | 1.55% | 31,693 |
| Jun 26, 2026 | 139.65 | 140.40 | 137.80 | 138.75 | 138.75 | -1.62% | 144,718 |
| Jun 25, 2026 | 142.60 | 143.00 | 140.70 | 141.04 | 141.04 | -1.10% | 9,019 |