Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 126.70
-0.20 (-0.16%)
Last updated: Dec 5, 2025, 9:05 AM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.90 | 128.90 | 126.90 | 126.90 | 126.90 | -1.32% | - |
| Dec 3, 2025 | 129.60 | 129.60 | 127.80 | 128.60 | 128.60 | -1.30% | - |
| Dec 2, 2025 | 129.80 | 130.60 | 129.80 | 130.30 | 130.30 | -0.08% | - |
| Dec 1, 2025 | 131.60 | 131.60 | 130.30 | 130.40 | 130.40 | -2.32% | - |
| Nov 28, 2025 | 132.50 | 133.60 | 132.50 | 133.50 | 133.50 | 0.98% | - |
| Nov 27, 2025 | 131.80 | 132.50 | 131.80 | 132.20 | 132.20 | 0.69% | - |
| Nov 26, 2025 | 131.10 | 131.50 | 130.90 | 131.30 | 131.30 | 0.84% | - |
| Nov 25, 2025 | 129.70 | 130.20 | 129.10 | 130.20 | 130.20 | 0.77% | - |
| Nov 24, 2025 | 128.90 | 129.20 | 128.40 | 129.20 | 129.20 | -0.84% | - |
| Nov 21, 2025 | 127.30 | 130.30 | 127.30 | 130.30 | 130.30 | 3.33% | - |
| Nov 20, 2025 | 127.30 | 127.30 | 126.10 | 126.10 | 126.10 | -1.41% | - |
| Nov 19, 2025 | 126.00 | 128.40 | 126.00 | 127.90 | 127.90 | 1.11% | - |
| Nov 18, 2025 | 126.00 | 126.50 | 125.70 | 126.50 | 126.50 | 0.24% | - |
| Nov 17, 2025 | 126.70 | 126.70 | 125.20 | 126.20 | 126.20 | -0.16% | - |
| Nov 14, 2025 | 126.30 | 126.40 | 125.70 | 126.40 | 126.40 | -0.32% | - |
| Nov 13, 2025 | 128.70 | 128.70 | 126.80 | 126.80 | 126.80 | -1.48% | - |
| Nov 12, 2025 | 128.50 | 128.70 | 127.90 | 128.70 | 128.70 | 0.78% | - |
| Nov 11, 2025 | 127.40 | 127.70 | 127.40 | 127.70 | 127.70 | 0.63% | - |
| Nov 10, 2025 | 128.00 | 128.00 | 126.90 | 126.90 | 126.90 | 1.04% | - |
| Nov 7, 2025 | 125.60 | 125.60 | 125.00 | 125.60 | 125.60 | 2.61% | - |
| Nov 6, 2025 | 123.40 | 123.50 | 122.40 | 122.40 | 122.40 | -1.69% | - |
| Nov 5, 2025 | 124.60 | 124.60 | 123.90 | 124.50 | 124.50 | -0.16% | - |
| Nov 4, 2025 | 123.20 | 124.70 | 123.20 | 124.70 | 124.70 | -0.16% | - |
| Nov 3, 2025 | 126.20 | 126.20 | 124.90 | 124.90 | 124.90 | 0.97% | - |
| Oct 31, 2025 | 124.20 | 124.20 | 123.50 | 123.70 | 123.70 | 0.57% | - |
| Oct 30, 2025 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | -0.65% | - |
| Oct 29, 2025 | 125.30 | 125.30 | 123.80 | 123.80 | 123.80 | -2.75% | - |
| Oct 28, 2025 | 127.50 | 127.50 | 126.60 | 127.30 | 127.30 | -0.08% | - |
| Oct 27, 2025 | 127.60 | 127.70 | 127.30 | 127.40 | 127.40 | -0.78% | - |
| Oct 24, 2025 | 127.70 | 128.40 | 127.70 | 128.40 | 128.40 | 1.58% | - |
| Oct 23, 2025 | 125.80 | 126.40 | 125.80 | 126.40 | 126.40 | 0.64% | - |
| Oct 22, 2025 | 126.10 | 126.10 | 125.20 | 125.60 | 125.60 | - | - |
| Oct 21, 2025 | 126.10 | 126.20 | 125.60 | 125.60 | 125.60 | 0.48% | - |
| Oct 20, 2025 | 124.70 | 125.00 | 124.30 | 125.00 | 125.00 | -0.56% | - |
| Oct 17, 2025 | 124.60 | 125.70 | 124.40 | 125.70 | 125.70 | -0.40% | - |
| Oct 16, 2025 | 127.00 | 127.00 | 126.20 | 126.20 | 126.20 | -1.25% | - |
| Oct 15, 2025 | 128.80 | 128.80 | 126.60 | 127.80 | 127.80 | -1.69% | - |
| Oct 14, 2025 | 130.10 | 130.10 | 129.40 | 130.00 | 130.00 | 0.39% | - |
| Oct 13, 2025 | 129.50 | 130.50 | 129.50 | 129.50 | 129.50 | -0.54% | - |
| Oct 10, 2025 | 129.20 | 130.20 | 129.20 | 130.20 | 130.20 | 1.17% | - |
| Oct 9, 2025 | 127.80 | 128.70 | 127.70 | 128.70 | 128.70 | 0.70% | - |
| Oct 8, 2025 | 125.10 | 127.80 | 125.10 | 127.80 | 127.80 | 1.59% | - |
| Oct 7, 2025 | 123.90 | 125.80 | 123.90 | 125.80 | 125.80 | 1.45% | - |
| Oct 6, 2025 | 124.30 | 124.90 | 124.00 | 124.00 | 124.00 | 0.08% | - |
| Oct 3, 2025 | 126.00 | 126.00 | 123.90 | 123.90 | 123.90 | -1.35% | - |
| Oct 2, 2025 | 125.40 | 125.60 | 124.90 | 125.60 | 125.60 | -0.95% | - |
| Oct 1, 2025 | 126.40 | 126.80 | 126.00 | 126.80 | 126.80 | -0.24% | - |
| Sep 30, 2025 | 127.20 | 127.20 | 126.20 | 127.10 | 127.10 | 0.16% | - |
| Sep 29, 2025 | 126.70 | 126.90 | 125.60 | 126.90 | 126.90 | 1.12% | - |
| Sep 26, 2025 | 127.00 | 127.00 | 124.40 | 125.50 | 125.50 | -1.80% | - |