Euronext N.V. (VIE:ENX)
Austria · Delayed Price · Currency is EUR 165.50
+1.50 (0.91%)
At close: Aug 27, 2026
VIE:ENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 165.90 | 165.90 | 165.40 | 165.40 | - | -0.06% | - |
| 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% | - |
| 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% | - |