Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 144.70
-1.40 (-0.96%)
At close: Apr 24, 2026
VIE:ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 145.90 | 145.90 | 144.70 | 144.70 | 144.70 | -0.96% | - |
| Apr 23, 2026 | 147.80 | 147.80 | 146.10 | 146.10 | 146.10 | 0.55% | - |
| Apr 22, 2026 | 145.60 | 145.90 | 145.20 | 145.30 | 145.30 | -1.02% | - |
| Apr 21, 2026 | 146.50 | 147.30 | 146.50 | 146.80 | 146.80 | 0.20% | - |
| Apr 20, 2026 | 146.70 | 147.10 | 146.50 | 146.50 | 146.50 | -0.68% | - |
| Apr 17, 2026 | 148.60 | 149.20 | 147.50 | 147.50 | 147.50 | -0.47% | - |
| Apr 16, 2026 | 147.10 | 148.40 | 146.90 | 148.20 | 148.20 | 1.23% | - |
| Apr 15, 2026 | 146.20 | 146.40 | 145.30 | 146.40 | 146.40 | 0.83% | - |
| Apr 14, 2026 | 146.40 | 146.40 | 145.20 | 145.20 | 145.20 | -0.14% | - |
| Apr 13, 2026 | 144.80 | 146.00 | 144.80 | 145.40 | 145.40 | 0.41% | - |
| Apr 10, 2026 | 144.10 | 144.80 | 144.10 | 144.80 | 144.80 | 0.28% | - |
| Apr 9, 2026 | 144.00 | 144.40 | 143.40 | 144.40 | 144.40 | 1.12% | - |
| Apr 8, 2026 | 145.10 | 145.10 | 141.20 | 142.80 | 142.80 | -0.83% | - |
| Apr 7, 2026 | 143.80 | 144.70 | 143.80 | 144.00 | 144.00 | 1.84% | - |
| Apr 2, 2026 | 140.70 | 141.40 | 140.70 | 141.40 | 141.40 | -0.84% | - |
| Apr 1, 2026 | 139.80 | 142.60 | 139.80 | 142.60 | 142.60 | 3.33% | - |
| Mar 31, 2026 | 135.80 | 138.00 | 135.80 | 138.00 | 138.00 | 3.60% | - |
| Mar 30, 2026 | 132.80 | 133.20 | 132.70 | 133.20 | 133.20 | - | - |
| Mar 27, 2026 | 134.70 | 134.70 | 133.10 | 133.20 | 133.20 | -1.26% | - |
| Mar 26, 2026 | 135.00 | 135.00 | 134.00 | 134.90 | 134.90 | -0.74% | - |
| Mar 25, 2026 | 135.70 | 137.10 | 135.70 | 135.90 | 135.90 | 0.74% | - |
| Mar 24, 2026 | 133.60 | 135.50 | 133.00 | 134.90 | 134.90 | -0.66% | - |
| Mar 23, 2026 | 135.10 | 135.80 | 134.00 | 135.80 | 135.80 | -0.73% | - |
| Mar 20, 2026 | 138.90 | 138.90 | 136.80 | 136.80 | 136.80 | -0.51% | - |
| Mar 19, 2026 | 139.40 | 139.40 | 137.50 | 137.50 | 137.50 | -1.79% | - |
| Mar 18, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | - |
| Mar 17, 2026 | 139.80 | 140.00 | 139.60 | 140.00 | 140.00 | -0.36% | - |
| Mar 16, 2026 | 140.30 | 140.50 | 139.20 | 140.50 | 140.50 | 0.93% | - |
| Mar 13, 2026 | 138.50 | 139.20 | 138.20 | 139.20 | 139.20 | 0.58% | - |
| Mar 12, 2026 | 136.50 | 138.40 | 136.00 | 138.40 | 138.40 | 1.47% | - |
| Mar 11, 2026 | 140.00 | 140.00 | 136.40 | 136.40 | 136.40 | -1.59% | - |
| Mar 10, 2026 | 141.20 | 141.20 | 138.60 | 138.60 | 138.60 | -3.68% | - |
| Mar 9, 2026 | 140.20 | 143.90 | 140.20 | 143.90 | 143.90 | 2.20% | - |
| Mar 6, 2026 | 141.30 | 141.30 | 140.80 | 140.80 | 140.80 | - | - |
| Mar 5, 2026 | 139.20 | 142.00 | 139.20 | 140.80 | 140.80 | 0.93% | - |
| Mar 4, 2026 | 137.60 | 139.50 | 137.60 | 139.50 | 139.50 | -1.13% | 79 |
| Mar 3, 2026 | 140.20 | 141.10 | 140.20 | 141.10 | 141.10 | 1.07% | - |
| Mar 2, 2026 | 137.70 | 139.90 | 137.70 | 139.60 | 139.60 | -0.07% | - |
| Feb 27, 2026 | 138.90 | 139.70 | 138.90 | 139.70 | 139.70 | 2.27% | - |
| Feb 26, 2026 | 133.20 | 136.60 | 133.20 | 136.60 | 136.60 | 3.64% | - |
| Feb 25, 2026 | 130.30 | 132.10 | 130.30 | 131.80 | 131.80 | 0.92% | - |
| Feb 24, 2026 | 129.50 | 130.60 | 129.50 | 130.60 | 130.60 | 2.83% | - |
| Feb 23, 2026 | 126.00 | 127.60 | 126.00 | 127.00 | 127.00 | 0.47% | - |
| Feb 20, 2026 | 124.90 | 126.40 | 124.90 | 126.40 | 126.40 | 3.02% | - |
| Feb 19, 2026 | 122.90 | 122.90 | 121.30 | 122.70 | 122.70 | -2.46% | - |
| Feb 18, 2026 | 125.60 | 126.80 | 125.50 | 125.80 | 125.80 | -0.87% | - |
| Feb 17, 2026 | 126.10 | 126.90 | 126.10 | 126.90 | 126.90 | 1.52% | - |
| Feb 16, 2026 | 125.10 | 125.50 | 124.60 | 125.00 | 125.00 | -1.65% | - |
| Feb 13, 2026 | 124.20 | 127.10 | 124.20 | 127.10 | 127.10 | 2.58% | - |
| Feb 12, 2026 | 121.10 | 124.80 | 121.10 | 123.90 | 123.90 | 2.06% | - |