Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 152.60
+1.30 (0.86%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:ENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 149.50 | 149.60 | 149.50 | 149.60 | - | -0.33% | - |
| 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% | - |
| Jul 10, 2026 | 147.60 | 148.50 | 147.60 | 147.90 | 147.90 | 0.14% | - |
| Jul 9, 2026 | 147.70 | 147.70 | 147.00 | 147.70 | 147.70 | 0.07% | - |
| Jul 8, 2026 | 148.90 | 148.90 | 147.30 | 147.60 | 147.60 | -1.60% | - |
| Jul 7, 2026 | 150.70 | 150.70 | 149.20 | 150.00 | 150.00 | 0.47% | - |
| Jul 6, 2026 | 148.70 | 150.10 | 148.70 | 149.30 | 149.30 | 1.01% | - |
| Jul 3, 2026 | 145.90 | 147.80 | 145.90 | 147.80 | 147.80 | 1.93% | - |
| Jul 2, 2026 | 141.70 | 145.00 | 141.70 | 145.00 | 145.00 | 2.55% | - |
| Jul 1, 2026 | 139.40 | 141.40 | 138.60 | 141.40 | 141.40 | 1.14% | - |
| Jun 30, 2026 | 139.60 | 139.80 | 138.70 | 139.80 | 139.80 | -0.85% | - |
| Jun 29, 2026 | 141.10 | 141.10 | 140.50 | 141.00 | 141.00 | 0.79% | - |
| Jun 26, 2026 | 138.90 | 139.90 | 138.70 | 139.90 | 139.90 | -0.99% | - |
| Jun 25, 2026 | 140.90 | 141.70 | 140.90 | 141.30 | 141.30 | -0.98% | - |
| Jun 24, 2026 | 143.80 | 143.80 | 141.90 | 142.70 | 142.70 | -2.06% | 152 |
| Jun 23, 2026 | 144.80 | 146.40 | 144.80 | 145.70 | 145.70 | -0.55% | - |
| Jun 22, 2026 | 147.10 | 147.10 | 146.50 | 146.50 | 146.50 | -0.20% | - |
| Jun 19, 2026 | 145.70 | 146.80 | 145.70 | 146.80 | 146.80 | 0.14% | - |
| Jun 18, 2026 | 147.30 | 147.30 | 145.80 | 146.60 | 146.60 | -1.21% | - |
| Jun 17, 2026 | 148.60 | 148.60 | 147.70 | 148.40 | 148.40 | 0.20% | - |
| Jun 16, 2026 | 148.30 | 149.20 | 148.10 | 148.10 | 148.10 | -0.47% | - |
| Jun 15, 2026 | 149.10 | 149.10 | 146.90 | 148.80 | 148.80 | 0.40% | - |
| Jun 12, 2026 | 145.30 | 148.20 | 145.30 | 148.20 | 148.20 | 1.86% | - |
| Jun 11, 2026 | 142.10 | 145.50 | 142.10 | 145.50 | 145.50 | 1.04% | - |
| Jun 10, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2.06% | - |
| Jun 9, 2026 | 139.90 | 141.30 | 139.90 | 141.10 | 141.10 | -0.56% | - |
| Jun 8, 2026 | 142.30 | 142.40 | 141.80 | 141.90 | 141.90 | -0.42% | - |
| Jun 5, 2026 | 140.60 | 143.40 | 140.60 | 142.50 | 142.50 | 1.79% | - |
| Jun 4, 2026 | 135.60 | 140.30 | 135.60 | 140.00 | 140.00 | 3.63% | - |
| Jun 3, 2026 | 135.90 | 136.00 | 135.10 | 135.10 | 135.10 | -0.66% | - |
| 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% | - |