Euronext N.V. (LON:0QVJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 162.95
-6.45 (-3.81%)
At close: Nov 10, 2026
LON:0QVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 162.80 | 164.20 | 161.40 | 162.95 | 162.95 | -3.81% | 43,856 |
| Nov 9, 2026 | 169.35 | 169.90 | 161.40 | 169.40 | 169.40 | -0.35% | 124,738 |
| Nov 6, 2026 | 177.55 | 177.60 | 169.30 | 170.00 | 170.00 | -2.47% | 187,698 |
| Nov 5, 2026 | 171.05 | 174.70 | 170.30 | 174.30 | 174.30 | 2.17% | 281,927 |
| Nov 4, 2026 | 170.00 | 171.00 | 166.10 | 170.60 | 170.60 | 0.65% | 456,932 |
| Nov 3, 2026 | 169.05 | 171.30 | 167.45 | 169.50 | 169.50 | -1.28% | 29,323 |
| Nov 2, 2026 | 175.85 | 176.80 | 171.70 | 171.70 | 171.70 | -3.32% | 23,552 |
| Oct 30, 2026 | 178.30 | 178.50 | 174.40 | 177.60 | 177.60 | 0.28% | 10,580 |
| Oct 29, 2026 | 176.40 | 178.30 | 176.10 | 177.10 | 177.10 | 0.37% | 42,576 |
| Oct 28, 2026 | 177.55 | 177.70 | 173.80 | 176.45 | 176.45 | -0.37% | 22,238 |
| Oct 27, 2026 | 176.80 | 177.95 | 176.35 | 177.10 | 177.10 | -0.01% | 172,245 |
| Oct 26, 2026 | 178.50 | 178.10 | 176.50 | 177.12 | 177.12 | -0.10% | 93,798 |
| Oct 23, 2026 | 178.10 | 178.00 | 174.80 | 177.30 | 177.30 | -0.06% | 19,784 |
| Oct 22, 2026 | 174.10 | 177.50 | 173.50 | 177.40 | 177.40 | 2.04% | 159,246 |
| Oct 21, 2026 | 169.35 | 174.10 | 165.60 | 173.85 | 173.85 | 2.99% | 349,761 |
| Oct 20, 2026 | 170.20 | 171.60 | 168.80 | 168.80 | 168.80 | -0.30% | 61,567 |
| Oct 19, 2026 | 171.25 | 171.90 | 169.00 | 169.30 | 169.30 | 1.20% | 12,193 |
| Oct 16, 2026 | 166.35 | 167.40 | 162.70 | 167.30 | 167.30 | 0.72% | 148,196 |
| Oct 15, 2026 | 167.85 | 169.20 | 163.90 | 166.10 | 166.10 | -0.42% | 118,342 |
| Oct 14, 2026 | 165.55 | 167.10 | 164.55 | 166.80 | 166.80 | 0.48% | 103,059 |
| Oct 13, 2026 | 166.00 | 168.20 | 165.70 | 166.00 | 166.00 | 0.18% | 19,453 |
| Oct 12, 2026 | 163.55 | 166.70 | 163.70 | 165.70 | 165.70 | 1.28% | 1,774 |
| Oct 9, 2026 | 163.45 | 164.70 | 163.15 | 163.60 | 163.60 | 1.42% | 173,784 |
| Oct 8, 2026 | 162.40 | 163.00 | 160.70 | 161.31 | 161.31 | -0.79% | 857,122 |
| Oct 7, 2026 | 163.65 | 163.85 | 161.70 | 162.60 | 162.60 | -1.01% | 46,657 |
| Oct 6, 2026 | 162.70 | 164.60 | 162.20 | 164.26 | 164.26 | 1.40% | 22,002 |
| Oct 5, 2026 | 161.05 | 162.50 | 159.80 | 162.00 | 162.00 | 0.87% | 835,361 |
| Oct 2, 2026 | 159.75 | 161.50 | 159.00 | 160.60 | 160.60 | 0.82% | 17,270 |
| Oct 1, 2026 | 157.45 | 160.65 | 157.00 | 159.30 | 159.30 | -0.03% | 138,640 |
| Sep 30, 2026 | 160.80 | 164.00 | 159.10 | 159.35 | 159.35 | -0.70% | 4,646 |
| Sep 29, 2026 | 160.30 | 161.30 | 160.10 | 160.48 | 160.48 | -0.39% | 151,883 |
| Sep 28, 2026 | 159.45 | 162.20 | 159.50 | 161.10 | 161.10 | 0.69% | 400,152 |
| Sep 25, 2026 | 160.00 | 160.80 | 159.50 | 160.00 | 160.00 | - | 20,591 |
| 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 |