Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 156.60
-0.70 (-0.45%)
At close: Sep 18, 2026
VIE:ENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 156.60 | 157.70 | 156.60 | 156.60 | - | -0.45% | - |
| Sep 17, 2026 | 158.30 | 158.30 | 156.70 | 157.30 | 157.30 | -0.69% | - |
| Sep 16, 2026 | 157.40 | 158.40 | 157.40 | 158.40 | 158.40 | -0.25% | - |
| Sep 15, 2026 | 160.40 | 160.50 | 157.60 | 158.80 | 158.80 | -1.73% | - |
| Sep 14, 2026 | 159.70 | 161.60 | 159.70 | 161.60 | 161.60 | 1.19% | - |
| Sep 11, 2026 | 159.90 | 160.20 | 159.70 | 159.70 | 159.70 | -0.93% | - |
| Sep 10, 2026 | 160.10 | 161.20 | 160.00 | 161.20 | 161.20 | 1.26% | - |
| Sep 9, 2026 | 159.00 | 159.20 | 158.40 | 159.20 | 159.20 | -0.69% | - |
| Sep 8, 2026 | 160.70 | 160.70 | 159.90 | 160.30 | 160.30 | 0.06% | - |
| Sep 7, 2026 | 160.20 | 160.70 | 160.20 | 160.20 | 160.20 | -0.12% | - |
| Sep 4, 2026 | 161.50 | 161.50 | 160.40 | 160.40 | 160.40 | -0.62% | - |
| Sep 3, 2026 | 159.40 | 161.40 | 159.40 | 161.40 | 161.40 | 1.32% | - |
| Sep 2, 2026 | 160.40 | 160.40 | 159.30 | 159.30 | 159.30 | -1.67% | - |
| Sep 1, 2026 | 162.10 | 162.10 | 161.10 | 162.00 | 162.00 | -1.16% | - |
| Aug 31, 2026 | 164.60 | 164.80 | 163.90 | 163.90 | 163.90 | -0.85% | - |
| Aug 28, 2026 | 165.90 | 165.90 | 165.30 | 165.30 | 165.30 | -0.12% | - |
| Aug 27, 2026 | 163.20 | 165.50 | 163.20 | 165.50 | 165.50 | 0.91% | - |
| Aug 26, 2026 | 164.20 | 164.30 | 163.70 | 164.00 | 164.00 | -0.36% | - |
| Aug 25, 2026 | 163.50 | 165.00 | 163.50 | 164.60 | 164.60 | 0.86% | - |
| Aug 24, 2026 | 163.70 | 164.50 | 163.20 | 163.20 | 163.20 | 0.43% | - |
| Aug 21, 2026 | 161.70 | 162.80 | 161.70 | 162.50 | 162.50 | 0.93% | - |
| Aug 20, 2026 | 160.60 | 161.00 | 160.50 | 161.00 | 161.00 | 0.44% | - |
| Aug 19, 2026 | 161.90 | 161.90 | 160.30 | 160.30 | 160.30 | -1.35% | - |
| Aug 18, 2026 | 160.70 | 162.50 | 160.70 | 162.50 | 162.50 | 1.06% | - |
| Aug 17, 2026 | 158.30 | 160.80 | 158.30 | 160.80 | 160.80 | 0.88% | - |
| Aug 14, 2026 | 160.60 | 160.60 | 158.90 | 159.40 | 159.40 | - | - |
| Aug 13, 2026 | 159.90 | 159.90 | 158.60 | 159.40 | 159.40 | 0.38% | - |
| Aug 12, 2026 | 159.10 | 159.10 | 158.00 | 158.80 | 158.80 | -0.94% | - |
| Aug 11, 2026 | 163.30 | 163.30 | 160.30 | 160.30 | 160.30 | -1.23% | - |
| Aug 10, 2026 | 161.70 | 162.30 | 161.70 | 162.30 | 162.30 | 0.31% | - |
| Aug 7, 2026 | 161.80 | 162.70 | 161.80 | 161.80 | 161.80 | -0.06% | - |
| Aug 6, 2026 | 162.30 | 162.30 | 161.90 | 161.90 | 161.90 | 0.94% | - |
| Aug 5, 2026 | 158.80 | 160.40 | 158.80 | 160.40 | 160.40 | 1.07% | - |
| Aug 4, 2026 | 158.40 | 159.30 | 158.10 | 158.70 | 158.70 | 0.95% | - |
| Aug 3, 2026 | 157.00 | 157.40 | 157.00 | 157.20 | 157.20 | -0.51% | - |
| Jul 31, 2026 | 156.30 | 159.20 | 156.30 | 158.00 | 158.00 | 5.54% | 142 |
| Jul 30, 2026 | 151.00 | 151.00 | 149.20 | 149.70 | 149.70 | 0.13% | - |
| Jul 29, 2026 | 150.60 | 150.60 | 149.50 | 149.50 | 149.50 | -1.64% | - |
| Jul 28, 2026 | 152.00 | 152.40 | 152.00 | 152.00 | 152.00 | 0.26% | - |
| Jul 27, 2026 | 149.70 | 151.60 | 149.70 | 151.60 | 151.60 | 1.54% | - |
| Jul 24, 2026 | 149.40 | 149.80 | 148.90 | 149.30 | 149.30 | 1.36% | - |
| Jul 23, 2026 | 147.70 | 147.70 | 146.50 | 147.30 | 147.30 | -0.87% | - |
| Jul 22, 2026 | 146.30 | 148.60 | 146.30 | 148.60 | 148.60 | 1.09% | - |
| Jul 21, 2026 | 146.30 | 147.00 | 146.30 | 147.00 | 147.00 | -0.47% | - |
| Jul 20, 2026 | 149.60 | 149.60 | 147.70 | 147.70 | 147.70 | -1.40% | - |
| Jul 17, 2026 | 152.60 | 152.60 | 149.80 | 149.80 | 149.80 | -0.99% | - |
| Jul 16, 2026 | 149.50 | 151.30 | 149.50 | 151.30 | 151.30 | 0.80% | - |
| Jul 15, 2026 | 147.90 | 150.10 | 147.90 | 150.10 | 150.10 | 0.60% | - |
| Jul 14, 2026 | 148.50 | 149.20 | 146.40 | 149.20 | 149.20 | -0.13% | - |
| Jul 13, 2026 | 148.90 | 149.70 | 148.90 | 149.40 | 149.40 | 1.01% | - |