Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.13	21.56	20.77	21.50	21.50	3.22%	3,944
Nov 21, 2024	21.34	21.34	20.83	20.83	20.83	-2.75%	913
Nov 20, 2024	21.33	21.42	21.33	21.42	21.42	0.23%	1,929
Nov 19, 2024	21.17	21.46	21.17	21.37	21.37	0.23%	721
Nov 18, 2024	21.14	21.32	20.83	21.32	21.32	3.62%	2,129
Nov 15, 2024	20.29	21.12	20.29	20.58	20.58	2.58%	3,104
Nov 14, 2024	20.61	20.61	20.06	20.06	20.06	-3.17%	4,404
Nov 13, 2024	20.91	21.00	20.72	20.72	20.72	2.00%	1,432
Nov 12, 2024	20.71	20.71	20.31	20.31	20.31	-6.80%	1,628
Nov 11, 2024	20.97	21.79	20.97	21.79	21.79	4.76%	869
Nov 8, 2024	20.85	20.85	20.35	20.80	20.80	-1.55%	973
Nov 7, 2024	21.80	21.80	20.95	21.13	21.13	-1.89%	58,407
Nov 6, 2024	21.25	21.54	20.91	21.54	21.54	1.83%	1,324
Nov 5, 2024	22.25	22.25	21.15	21.15	21.15	-1.89%	1,296
Nov 4, 2024	21.13	22.00	21.13	21.56	21.56	1.93%	2,290
Nov 1, 2024	21.15	21.15	21.15	21.15	21.15	-3.42%	216
Oct 31, 2024	21.85	21.90	21.85	21.90	21.90	0.50%	2,616
Oct 30, 2024	21.72	21.79	21.72	21.79	21.79	-1.74%	287
Oct 29, 2024	22.06	22.36	22.06	22.18	22.18	-0.47%	2,589
Oct 28, 2024	22.28	22.28	22.28	22.28	22.28	5.64%	336
Oct 25, 2024	22.00	22.00	21.09	21.09	21.09	-3.52%	422
Oct 24, 2024	21.63	22.55	21.63	21.86	21.86	-1.04%	2,113
Oct 23, 2024	21.83	22.55	21.83	22.09	22.09	1.60%	735
Oct 22, 2024	21.74	21.74	21.74	21.74	21.74	-	107
Oct 21, 2024	21.39	21.74	21.39	21.74	21.74	-0.35%	2,416
Oct 18, 2024	21.49	21.82	21.49	21.82	21.82	5.87%	694
Oct 17, 2024	20.61	20.61	20.61	20.61	20.61	-6.11%	492
Oct 16, 2024	21.25	22.14	21.25	21.95	21.95	-2.91%	1,454
Oct 15, 2024	22.61	22.61	22.61	22.61	22.61	2.03%	12,923
Oct 14, 2024	22.00	22.60	22.00	22.16	22.16	0.73%	2,174
Oct 11, 2024	21.67	22.37	21.67	22.00	22.00	3.14%	4,602
Oct 10, 2024	21.30	21.33	20.18	21.33	21.33	1.81%	2,795
Oct 9, 2024	20.79	20.95	20.79	20.95	20.95	-3.32%	430
Oct 8, 2024	21.24	21.67	21.24	21.67	21.67	1.63%	1,579
Oct 7, 2024	21.32	21.32	21.32	21.32	21.32	-1.05%	308
Oct 4, 2024	21.55	21.55	21.55	21.55	21.55	-	45
Oct 3, 2024	21.55	21.55	21.55	21.55	21.55	-0.87%	222
Oct 2, 2024	21.74	21.74	21.74	21.74	21.74	-4.70%	688
Oct 1, 2024	21.50	22.81	21.50	22.81	22.81	9.87%	561
Sep 30, 2024	20.89	21.68	20.76	20.76	20.76	-5.05%	4,682
Sep 27, 2024	21.87	21.87	21.87	21.87	21.87	0.07%	1,265
Sep 26, 2024	21.27	21.85	21.27	21.85	21.85	-1.35%	6,166
Sep 25, 2024	21.52	22.41	21.52	22.15	22.15	0.94%	3,139
Sep 24, 2024	21.51	21.94	21.51	21.94	21.94	-1.51%	617
Sep 23, 2024	22.28	22.28	22.26	22.28	22.28	0.43%	962
Sep 20, 2024	22.18	22.18	22.18	22.18	22.18	-	51
Sep 19, 2024	21.66	22.18	21.48	22.18	22.18	3.57%	22,163
Sep 18, 2024	22.42	22.42	21.42	21.42	21.42	-4.80%	1,441
Sep 17, 2024	22.40	22.50	21.99	22.50	22.50	5.68%	1,236
Sep 16, 2024	19.89	22.71	19.89	21.29	21.29	-2.74%	1,458
Sep 13, 2024	22.35	22.35	21.89	21.89	21.89	7.36%	931
Sep 12, 2024	21.62	21.67	20.39	20.39	20.39	-5.66%	22,185
Sep 11, 2024	21.35	21.80	21.35	21.61	21.61	5.43%	23,419
Sep 10, 2024	22.14	22.14	20.50	20.50	20.50	-6.88%	13,904
Sep 9, 2024	22.02	22.18	22.02	22.02	22.02	1.31%	3,244
Sep 6, 2024	22.02	22.02	21.66	21.73	21.73	-2.77%	16,810
Sep 5, 2024	21.91	22.35	21.43	22.35	22.35	3.69%	4,392
Sep 4, 2024	21.44	21.81	21.19	21.56	21.56	0.08%	32,535
Sep 3, 2024	21.39	21.63	21.26	21.54	21.54	0.03%	10,002
Aug 30, 2024	21.41	21.53	21.35	21.53	21.53	-1.01%	1,403
Aug 29, 2024	21.39	21.75	21.39	21.75	21.75	0.42%	1,747
Aug 28, 2024	21.53	21.66	21.53	21.66	21.66	0.91%	3,278
Aug 27, 2024	21.32	21.49	21.25	21.47	21.47	1.49%	179,203
Aug 26, 2024	21.30	21.30	21.15	21.15	21.15	-0.28%	1,882
Aug 23, 2024	21.21	21.21	21.21	21.21	21.21	0.32%	163
Aug 22, 2024	21.14	21.14	21.14	21.14	21.14	0.53%	225
Aug 21, 2024	21.03	21.03	21.03	21.03	21.03	0.68%	1,291
Aug 20, 2024	20.89	20.89	20.89	20.89	20.89	0.52%	494
Aug 19, 2024	20.78	20.78	20.78	20.78	20.78	1.01%	251
Aug 16, 2024	20.57	20.57	20.57	20.57	20.57	1.34%	193
Aug 15, 2024	20.03	20.70	20.03	20.30	20.30	-0.49%	757
Aug 14, 2024	18.01	20.40	18.01	20.40	20.40	-	760
Aug 13, 2024	20.40	20.40	20.40	20.40	20.40	1.85%	230
Aug 12, 2024	20.03	20.03	20.03	20.03	20.03	0.65%	304
Aug 9, 2024	19.90	19.90	19.90	19.90	19.90	-	228
Aug 8, 2024	19.90	19.90	19.90	19.90	19.90	-	42
Aug 7, 2024	19.85	19.90	19.85	19.90	19.90	-0.50%	3,588
Aug 6, 2024	19.77	20.00	19.77	20.00	20.00	-1.48%	12,529
Aug 5, 2024	19.65	20.30	19.56	20.30	20.30	1.88%	16,818
Aug 2, 2024	20.25	20.66	19.93	19.93	19.93	-1.85%	1,944
Aug 1, 2024	20.10	20.30	20.10	20.30	20.30	1.45%	1,504
Jul 31, 2024	20.00	20.17	20.00	20.01	20.01	-1.43%	882
Jul 30, 2024	20.30	20.30	20.30	20.30	20.30	1.25%	258
Jul 29, 2024	20.05	20.05	20.05	20.05	20.05	-0.72%	822
Jul 26, 2024	20.18	20.24	20.18	20.20	20.20	-0.42%	887
Jul 25, 2024	19.43	20.28	19.36	20.28	20.28	3.16%	666
Jul 24, 2024	19.86	19.86	19.51	19.66	19.66	-3.35%	170,854
Jul 23, 2024	20.34	20.34	20.34	20.34	20.34	-	-
Jul 22, 2024	20.34	20.34	20.34	20.34	20.34	-	129
Jul 19, 2024	20.34	20.34	20.34	20.34	20.34	-	103
Jul 18, 2024	20.34	20.34	20.34	20.34	20.34	2.73%	459
Jul 17, 2024	20.18	20.18	19.80	19.80	19.80	11.61%	472
Jul 16, 2024	17.74	17.74	17.74	17.74	17.74	-	-
Jul 15, 2024	18.90	18.90	17.74	17.74	17.74	-7.12%	529
Jul 12, 2024	19.42	19.42	19.10	19.10	19.10	0.37%	701
Jul 11, 2024	19.03	19.03	19.03	19.03	19.03	1.86%	424
Jul 10, 2024	18.85	18.85	18.68	18.68	18.68	9.83%	1,012
Jul 9, 2024	17.00	18.23	17.00	17.01	17.01	-8.35%	648
Jul 8, 2024	18.56	18.56	18.56	18.56	18.56	-3.86%	766
Jul 5, 2024	19.52	19.52	19.15	19.31	19.31	1.61%	1,718