Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 160.00
0.00 (0.00%)
At close: Sep 25, 2026
LON:0QVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 160.50 | 160.80 | 159.50 | 159.85 | 159.85 | -0.09% | 20,588 |
| Sep 24, 2026 | 159.45 | 160.90 | 158.85 | 160.00 | 160.00 | -0.37% | 66,838 |
| Sep 23, 2026 | 158.80 | 161.35 | 158.10 | 160.60 | 160.60 | 1.26% | 28,837 |
| Sep 22, 2026 | 159.75 | 161.30 | 158.60 | 158.60 | 158.60 | -0.69% | 31,136 |
| Sep 21, 2026 | 157.95 | 160.50 | 157.90 | 159.70 | 159.70 | 1.76% | 2,567 |
| Sep 18, 2026 | 156.60 | 157.40 | 155.70 | 156.94 | 156.94 | -0.20% | 100,020 |
| Sep 17, 2026 | 157.55 | 158.00 | 156.50 | 157.26 | 157.26 | -0.31% | 85,314 |
| Sep 16, 2026 | 158.15 | 158.50 | 156.45 | 157.75 | 157.75 | -0.36% | 134,394 |
| Sep 15, 2026 | 159.45 | 160.40 | 156.90 | 158.31 | 158.31 | -1.30% | 419,009 |
| Sep 14, 2026 | 159.65 | 161.90 | 159.00 | 160.40 | 160.40 | 0.35% | 21,630 |
| Sep 11, 2026 | 159.85 | 160.50 | 158.20 | 159.83 | 159.83 | 0.08% | 77,220 |
| Sep 10, 2026 | 159.75 | 161.45 | 159.60 | 159.70 | 159.70 | 0.59% | 39,060 |
| Sep 9, 2026 | 159.45 | 159.80 | 158.20 | 158.77 | 158.77 | -1.07% | 102,478 |
| Sep 8, 2026 | 159.15 | 162.00 | 159.20 | 160.49 | 160.49 | 0.16% | 11,565 |
| Sep 7, 2026 | 159.85 | 170.15 | 159.30 | 160.24 | 160.24 | -0.21% | 144,077 |
| Sep 4, 2026 | 161.50 | 161.70 | 159.90 | 160.57 | 160.57 | 0.21% | 4,816 |
| Sep 3, 2026 | 160.00 | 162.40 | 158.90 | 160.23 | 160.23 | 0.89% | 479,753 |
| Sep 2, 2026 | 161.05 | 161.30 | 157.90 | 158.82 | 158.82 | -1.48% | 8,508 |
| 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 |