Euronext N.V. (LON:0QVJ)
London · Delayed Price · Currency is GBP · Price in EUR 141.14
+1.97 (1.41%)
At close: May 12, 2026
LON:0QVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 141.10 | 141.10 | 138.75 | 138.75 | 138.75 | -1.70% | 520,754 |
| May 12, 2026 | 138.70 | 141.60 | 138.70 | 141.14 | 141.14 | 1.41% | 55,629 |
| May 11, 2026 | 137.85 | 139.70 | 137.60 | 139.18 | 139.18 | 0.82% | 12,143 |
| May 8, 2026 | 140.20 | 139.40 | 137.70 | 138.05 | 138.05 | -1.74% | 6,572 |
| May 7, 2026 | 143.15 | 143.00 | 139.90 | 140.50 | 140.50 | -1.05% | 173,095 |
| May 6, 2026 | 142.60 | 143.00 | 140.90 | 142.00 | 142.00 | -1.46% | 243,273 |
| May 5, 2026 | 143.65 | 149.50 | 142.30 | 144.10 | 144.10 | - | 74,305 |
| May 4, 2026 | 144.10 | 144.20 | 140.40 | 144.10 | 144.10 | 1.30% | 270,024 |
| Apr 30, 2026 | 142.90 | 143.40 | 142.00 | 142.25 | 142.25 | -0.78% | 316,049 |
| Apr 29, 2026 | 145.35 | 147.90 | 141.70 | 143.36 | 143.36 | -0.87% | 74,296 |
| Apr 28, 2026 | 142.40 | 145.70 | 142.70 | 144.62 | 144.62 | -0.47% | 15,309 |
| Apr 27, 2026 | 143.75 | 146.30 | 143.00 | 145.30 | 145.30 | 0.24% | 333,015 |
| Apr 24, 2026 | 145.45 | 146.00 | 144.30 | 144.95 | 144.95 | -1.73% | 685,813 |
| Apr 23, 2026 | 146.40 | 149.50 | 145.20 | 147.50 | 147.50 | 1.25% | 63,064 |
| Apr 22, 2026 | 146.20 | 147.00 | 144.70 | 145.68 | 145.68 | -0.81% | 62,349 |
| Apr 21, 2026 | 145.75 | 149.50 | 146.00 | 146.87 | 146.87 | 0.29% | 171,803 |
| Apr 20, 2026 | 144.50 | 147.55 | 142.40 | 146.45 | 146.45 | 0.04% | 6,905 |
| Apr 17, 2026 | 148.80 | 149.50 | 145.50 | 146.39 | 146.39 | -1.09% | 15,081 |
| Apr 16, 2026 | 146.20 | 148.70 | 144.30 | 148.00 | 148.00 | 1.01% | 20,348 |
| Apr 15, 2026 | 144.10 | 147.60 | 145.20 | 146.52 | 146.52 | 0.88% | 188,366 |
| Apr 14, 2026 | 146.10 | 146.90 | 143.40 | 145.24 | 145.24 | -0.05% | 51,921 |
| Apr 13, 2026 | 144.20 | 146.90 | 144.30 | 145.31 | 145.31 | 0.55% | 365,818 |
| Apr 10, 2026 | 145.05 | 145.15 | 143.00 | 144.52 | 144.52 | -0.09% | 10,383 |
| Apr 9, 2026 | 140.50 | 144.90 | 142.60 | 144.65 | 144.65 | 1.69% | 266,474 |
| Apr 8, 2026 | 139.05 | 149.50 | 140.60 | 142.25 | 142.25 | -1.04% | 69,473 |
| Apr 7, 2026 | 144.40 | 145.20 | 143.30 | 143.74 | 143.74 | 0.31% | 17,394 |
| Apr 2, 2026 | 139.35 | 143.30 | 139.80 | 143.30 | 143.30 | 2.67% | 30,543 |
| Apr 1, 2026 | 138.00 | 140.80 | 137.50 | 139.58 | 139.58 | 1.48% | 46,652 |
| Mar 31, 2026 | 135.05 | 138.50 | 134.90 | 137.54 | 137.54 | 1.84% | 13,618 |
| Mar 30, 2026 | 132.40 | 135.20 | 129.80 | 135.06 | 135.06 | 1.34% | 195,964 |
| Mar 27, 2026 | 129.65 | 134.90 | 131.40 | 133.26 | 133.26 | -1.14% | 233,392 |
| Mar 26, 2026 | 133.35 | 135.10 | 133.60 | 134.80 | 134.80 | -0.26% | 12,871 |
| Mar 25, 2026 | 134.50 | 137.10 | 134.70 | 135.15 | 135.15 | 1.69% | 376,969 |
| Mar 24, 2026 | 132.30 | 135.40 | 132.90 | 132.90 | 132.90 | -1.85% | 42,972 |
| Mar 23, 2026 | 135.05 | 137.00 | 132.50 | 135.40 | 135.40 | -0.96% | 142,154 |
| Mar 20, 2026 | 138.80 | 139.00 | 135.33 | 136.71 | 136.71 | -0.96% | 27,630 |
| Mar 19, 2026 | 138.60 | 139.80 | 136.95 | 138.04 | 138.04 | -1.69% | 32,450 |
| Mar 18, 2026 | 141.45 | 141.50 | 138.60 | 140.42 | 140.42 | 0.39% | 11,228 |
| Mar 17, 2026 | 140.00 | 141.50 | 138.80 | 139.87 | 139.87 | -0.09% | 79,827 |
| Mar 16, 2026 | 140.70 | 140.50 | 135.50 | 140.00 | 140.00 | 0.53% | 430,201 |
| Mar 13, 2026 | 138.60 | 140.10 | 137.60 | 139.27 | 139.27 | 1.73% | 9,944 |
| Mar 12, 2026 | 136.10 | 138.60 | 135.50 | 136.89 | 136.89 | 0.10% | 173,397 |
| Mar 11, 2026 | 140.90 | 140.10 | 135.60 | 136.75 | 136.75 | -1.77% | 39,391 |
| Mar 10, 2026 | 142.00 | 142.00 | 138.10 | 139.21 | 139.21 | -1.53% | 44,175 |
| Mar 9, 2026 | 140.00 | 142.20 | 139.50 | 141.37 | 141.37 | 0.49% | 16,806 |
| Mar 6, 2026 | 140.30 | 142.40 | 140.15 | 140.68 | 140.68 | -0.23% | 32,874 |
| Mar 5, 2026 | 139.75 | 142.00 | 138.70 | 141.00 | 141.00 | 1.42% | 84,158 |
| Mar 4, 2026 | 139.85 | 140.50 | 137.30 | 139.03 | 139.03 | 0.89% | 86,335 |
| Mar 3, 2026 | 140.10 | 141.60 | 136.50 | 137.80 | 137.80 | -1.17% | 36,462 |
| Mar 2, 2026 | 138.30 | 140.50 | 137.00 | 139.43 | 139.43 | -0.29% | 18,928 |