Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 136.00
-3.10 (-2.23%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:ENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 139.40 | 141.00 | 136.00 | 136.00 | 136.00 | -2.23% | - |
| Jun 1, 2026 | 138.60 | 139.50 | 138.60 | 139.10 | 139.10 | -0.29% | - |
| May 29, 2026 | 139.70 | 139.70 | 139.00 | 139.50 | 139.50 | -0.14% | - |
| May 28, 2026 | 141.40 | 141.70 | 139.70 | 139.70 | 139.70 | -1.20% | - |
| May 27, 2026 | 142.40 | 142.40 | 141.40 | 141.40 | 141.40 | -1.53% | - |
| May 26, 2026 | 145.50 | 145.50 | 143.60 | 143.60 | 143.60 | -0.97% | - |
| May 25, 2026 | 146.80 | 146.80 | 144.70 | 145.00 | 145.00 | -0.90% | - |
| May 22, 2026 | 150.50 | 150.50 | 149.50 | 149.50 | 146.32 | -0.33% | - |
| May 21, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 146.81 | 1.76% | - |
| May 20, 2026 | 147.60 | 148.20 | 146.20 | 147.40 | 144.26 | 4.02% | - |
| May 19, 2026 | 142.00 | 142.60 | 141.70 | 141.70 | 138.69 | 0.28% | - |
| May 18, 2026 | 139.10 | 141.30 | 139.10 | 141.30 | 138.29 | 1.51% | - |
| May 15, 2026 | 141.00 | 141.00 | 139.20 | 139.20 | 136.24 | -1.21% | - |
| May 14, 2026 | 139.70 | 140.90 | 139.70 | 140.90 | 137.90 | -1.19% | - |
| May 13, 2026 | 140.70 | 142.60 | 139.70 | 142.60 | 139.57 | 1.28% | - |
| May 12, 2026 | 139.00 | 141.60 | 139.00 | 140.80 | 137.81 | 0.86% | - |
| May 11, 2026 | 137.90 | 139.60 | 137.90 | 139.60 | 136.63 | 0.72% | 61 |
| May 8, 2026 | 139.50 | 139.50 | 138.60 | 138.60 | 135.65 | -1.28% | - |
| May 7, 2026 | 142.80 | 142.80 | 140.40 | 140.40 | 137.41 | -1.61% | - |
| May 6, 2026 | 143.60 | 143.60 | 141.50 | 142.70 | 139.66 | -0.97% | - |
| May 5, 2026 | 144.70 | 145.10 | 144.10 | 144.10 | 141.03 | 0.98% | - |
| May 4, 2026 | 142.60 | 143.90 | 142.60 | 142.70 | 139.66 | 0.07% | - |
| Apr 30, 2026 | 143.00 | 143.40 | 142.60 | 142.60 | 139.57 | -0.21% | - |
| Apr 29, 2026 | 144.10 | 144.10 | 142.90 | 142.90 | 139.86 | -1.18% | - |
| Apr 28, 2026 | 144.70 | 145.80 | 144.60 | 144.60 | 141.52 | -0.55% | - |
| Apr 27, 2026 | 144.20 | 145.40 | 144.20 | 145.40 | 142.31 | 0.48% | - |
| Apr 24, 2026 | 145.90 | 145.90 | 144.70 | 144.70 | 141.62 | -0.96% | - |
| Apr 23, 2026 | 147.80 | 147.80 | 146.10 | 146.10 | 142.99 | 0.55% | - |
| Apr 22, 2026 | 145.60 | 145.90 | 145.20 | 145.30 | 142.21 | -1.02% | - |
| Apr 21, 2026 | 146.50 | 147.30 | 146.50 | 146.80 | 143.68 | 0.20% | - |
| Apr 20, 2026 | 146.70 | 147.10 | 146.50 | 146.50 | 143.38 | -0.68% | - |
| Apr 17, 2026 | 148.60 | 149.20 | 147.50 | 147.50 | 144.36 | -0.47% | - |
| Apr 16, 2026 | 147.10 | 148.40 | 146.90 | 148.20 | 145.05 | 1.23% | - |
| Apr 15, 2026 | 146.20 | 146.40 | 145.30 | 146.40 | 143.29 | 0.83% | - |
| Apr 14, 2026 | 146.40 | 146.40 | 145.20 | 145.20 | 142.11 | -0.14% | - |
| Apr 13, 2026 | 144.80 | 146.00 | 144.80 | 145.40 | 142.31 | 0.41% | - |
| Apr 10, 2026 | 144.10 | 144.80 | 144.10 | 144.80 | 141.72 | 0.28% | - |
| Apr 9, 2026 | 144.00 | 144.40 | 143.40 | 144.40 | 141.33 | 1.12% | - |
| Apr 8, 2026 | 145.10 | 145.10 | 141.20 | 142.80 | 139.76 | -0.83% | - |
| Apr 7, 2026 | 143.80 | 144.70 | 143.80 | 144.00 | 140.94 | 1.84% | - |
| Apr 2, 2026 | 140.70 | 141.40 | 140.70 | 141.40 | 138.39 | -0.84% | - |
| Apr 1, 2026 | 139.80 | 142.60 | 139.80 | 142.60 | 139.57 | 3.33% | - |
| Mar 31, 2026 | 135.80 | 138.00 | 135.80 | 138.00 | 135.06 | 3.60% | - |
| Mar 30, 2026 | 132.80 | 133.20 | 132.70 | 133.20 | 130.37 | - | - |
| Mar 27, 2026 | 134.70 | 134.70 | 133.10 | 133.20 | 130.37 | -1.26% | - |
| Mar 26, 2026 | 135.00 | 135.00 | 134.00 | 134.90 | 132.03 | -0.74% | - |
| Mar 25, 2026 | 135.70 | 137.10 | 135.70 | 135.90 | 133.01 | 0.74% | - |
| Mar 24, 2026 | 133.60 | 135.50 | 133.00 | 134.90 | 132.03 | -0.66% | - |
| Mar 23, 2026 | 135.10 | 135.80 | 134.00 | 135.80 | 132.91 | -0.73% | - |
| Mar 20, 2026 | 138.90 | 138.90 | 136.80 | 136.80 | 133.89 | -0.51% | - |