Euronext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	33.75	33.75	33.75	33.75	-	-0.81%	253
Aug 20, 2025	34.02	34.02	34.02	34.02	34.02	2.82%	533
Aug 19, 2025	32.98	33.09	32.98	33.09	33.09	3.24%	3,719
Aug 18, 2025	33.48	33.48	32.05	32.05	32.05	-1.84%	1,423
Aug 15, 2025	32.65	32.65	32.65	32.65	32.65	-0.99%	333
Aug 14, 2025	32.98	32.98	32.98	32.98	32.98	4.69%	285
Aug 13, 2025	31.50	31.50	31.50	31.50	31.50	-2.65%	329
Aug 12, 2025	32.07	32.44	30.82	32.36	32.36	-2.03%	2,024
Aug 11, 2025	32.05	33.03	32.05	33.03	33.03	-0.75%	848
Aug 8, 2025	32.90	33.28	32.72	33.28	33.28	2.61%	2,123
Aug 7, 2025	32.43	32.43	32.43	32.43	32.43	-	205
Aug 6, 2025	32.43	32.43	32.43	32.43	32.43	-0.39%	285
Aug 5, 2025	32.56	32.56	32.56	32.56	32.56	-0.97%	403
Aug 4, 2025	32.88	32.88	32.88	32.88	32.88	-	188
Aug 1, 2025	32.88	32.88	32.88	32.88	32.88	3.56%	348
Jul 31, 2025	32.17	32.17	30.79	31.75	31.75	-3.76%	2,862
Jul 30, 2025	32.77	32.99	32.57	32.99	32.99	0.29%	3,671
Jul 29, 2025	33.00	33.00	32.07	32.90	32.90	-1.95%	1,583
Jul 28, 2025	33.50	33.55	33.13	33.55	33.55	-2.75%	4,726
Jul 25, 2025	34.50	34.50	34.50	34.50	34.50	-2.93%	258
Jul 24, 2025	35.25	35.54	35.25	35.54	35.54	0.97%	1,145
Jul 23, 2025	34.50	35.20	34.50	35.20	35.20	-1.79%	5,151
Jul 22, 2025	35.49	35.84	35.27	35.84	35.84	0.17%	1,857
Jul 21, 2025	35.77	35.78	35.77	35.78	35.78	0.06%	430
Jul 18, 2025	35.90	35.90	35.60	35.76	35.76	2.00%	645
Jul 17, 2025	35.07	35.07	34.80	35.06	35.06	2.25%	541
Jul 16, 2025	34.29	34.29	34.29	34.29	34.29	-	112
Jul 15, 2025	32.82	34.29	32.82	34.29	34.29	-1.66%	632
Jul 14, 2025	34.95	35.09	34.87	34.87	34.87	0.61%	1,757
Jul 11, 2025	34.66	34.66	34.66	34.66	34.66	-	260
Jul 10, 2025	34.66	34.66	34.66	34.66	34.66	-1.62%	1,204
Jul 9, 2025	33.51	35.23	33.51	35.23	35.23	2.72%	1,238
Jul 8, 2025	34.58	34.58	34.30	34.30	34.30	-2.01%	1,176
Jul 7, 2025	34.81	35.04	34.81	35.00	35.00	1.30%	898
Jul 3, 2025	34.31	34.58	34.30	34.55	34.55	0.79%	1,790
Jul 2, 2025	34.09	34.28	34.09	34.28	34.28	-0.72%	532
Jul 1, 2025	34.53	34.53	34.53	34.53	34.53	-	60
Jun 30, 2025	32.81	34.53	32.81	34.53	34.53	2.58%	2,656
Jun 27, 2025	34.22	34.22	33.66	33.66	33.66	-2.66%	745
Jun 26, 2025	34.58	34.58	34.58	34.58	34.58	2.54%	386
Jun 25, 2025	32.07	33.72	32.07	33.72	33.72	-0.70%	525
Jun 24, 2025	33.96	33.96	33.96	33.96	33.96	7.81%	353
Jun 23, 2025	33.00	33.00	31.00	31.50	31.50	-6.56%	1,581
Jun 20, 2025	33.58	33.71	33.58	33.71	33.71	1.60%	509
Jun 18, 2025	33.05	33.18	32.27	33.18	33.18	1.28%	1,449
Jun 17, 2025	32.36	32.76	32.36	32.76	32.76	-1.30%	419
Jun 16, 2025	32.36	33.19	32.36	33.19	33.19	3.12%	803
Jun 13, 2025	32.19	32.19	32.19	32.19	32.19	-	5,189
Jun 12, 2025	32.19	32.19	32.19	32.19	32.19	-1.91%	563
Jun 11, 2025	33.19	33.19	32.82	32.82	32.82	2.82%	6,308