Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.80	28.80	28.11	28.11	28.11	-4.05%	570
Feb 10, 2026	28.70	29.30	28.68	29.30	29.30	4.64%	2,123
Feb 9, 2026	28.41	28.41	27.95	28.00	28.00	2.64%	995
Feb 5, 2026	26.75	27.28	26.75	27.28	27.28	1.36%	1,997
Feb 4, 2026	27.01	27.01	26.92	26.92	26.92	1.37%	801
Feb 3, 2026	27.28	27.28	26.55	26.55	26.55	-4.16%	1,497
Feb 2, 2026	27.85	27.85	27.70	27.70	27.70	-0.36%	928
Jan 30, 2026	27.80	27.80	27.80	27.80	27.80	1.05%	318
Jan 29, 2026	27.83	28.00	27.51	27.51	27.51	0.22%	946
Jan 27, 2026	27.45	27.45	27.45	27.45	27.45	-2.31%	202
Jan 26, 2026	28.39	28.39	27.04	28.10	28.10	-1.40%	14,164
Jan 22, 2026	28.37	28.75	28.37	28.50	28.50	-1.72%	1,146
Jan 20, 2026	28.68	29.20	28.68	29.00	29.00	0.76%	6,793
Jan 16, 2026	28.22	28.78	28.00	28.78	28.78	2.68%	21,704
Jan 15, 2026	27.74	28.33	27.74	28.03	28.03	1.71%	646
Jan 14, 2026	27.63	28.63	27.56	27.56	27.56	-1.81%	7,106
Jan 13, 2026	27.76	28.07	27.76	28.07	28.07	-0.40%	2,435
Jan 12, 2026	28.15	28.18	28.15	28.18	28.18	-0.48%	1,430
Jan 9, 2026	28.32	28.32	28.32	28.32	28.32	-1.73%	496
Jan 8, 2026	28.75	28.82	28.75	28.82	28.82	-2.62%	902
Jan 7, 2026	29.44	29.59	28.87	29.59	29.59	-1.43%	1,902
Jan 6, 2026	29.60	30.02	29.60	30.02	30.02	1.76%	3,118
Jan 5, 2026	29.35	30.00	29.18	29.50	29.50	4.24%	2,774
Jan 2, 2026	28.09	29.33	28.09	28.30	28.30	-5.35%	5,091
Dec 31, 2025	29.90	29.90	29.90	29.90	29.90	1.83%	212
Dec 29, 2025	29.49	29.49	29.36	29.36	29.36	2.98%	667
Dec 24, 2025	28.64	28.64	28.51	28.51	28.51	-1.75%	376
Dec 23, 2025	29.24	29.24	29.02	29.02	29.02	0.59%	625
Dec 22, 2025	29.34	29.43	28.85	28.85	28.85	-3.03%	36,146
Dec 19, 2025	29.75	29.75	29.75	29.75	29.75	0.47%	626
Dec 18, 2025	29.56	29.61	28.53	29.61	29.61	1.40%	2,170
Dec 17, 2025	28.74	29.50	28.45	29.20	29.20	0.21%	31,319
Dec 16, 2025	28.20	29.20	28.20	29.14	29.14	2.68%	1,454
Dec 15, 2025	28.72	28.82	28.38	28.38	28.38	2.09%	1,405
Dec 11, 2025	27.80	27.80	27.80	27.80	27.80	-0.89%	359
Dec 10, 2025	28.55	28.67	28.05	28.05	28.05	-0.71%	2,219
Dec 9, 2025	28.25	28.25	28.25	28.25	28.25	-2.30%	335
Dec 8, 2025	28.48	28.92	28.48	28.92	28.92	-1.52%	1,843
Dec 5, 2025	29.02	29.36	29.02	29.36	29.36	1.15%	676
Dec 4, 2025	28.90	29.54	28.06	29.03	29.03	0.36%	4,054
Dec 3, 2025	28.92	28.92	28.92	28.92	28.92	1.19%	9,700
Dec 2, 2025	29.55	29.57	28.58	28.58	28.58	-4.09%	6,035
Dec 1, 2025	30.50	30.50	29.80	29.80	29.80	0.44%	1,228
Nov 28, 2025	31.07	31.07	29.67	29.67	29.67	-3.45%	1,652
Nov 26, 2025	29.99	30.73	29.99	30.73	30.73	0.82%	609
Nov 25, 2025	29.67	30.61	29.67	30.48	30.48	1.12%	1,423
Nov 24, 2025	28.62	30.14	28.62	30.14	30.14	2.17%	2,050
Nov 21, 2025	29.62	30.13	29.50	29.50	29.50	4.02%	1,904
Nov 20, 2025	27.97	28.46	27.97	28.36	28.36	-2.54%	2,675
Nov 19, 2025	29.40	29.40	28.99	29.10	29.10	-1.76%	2,332