Euronext N.V. (EPA:ENX)
France
· Delayed Price · Currency is EUR 141.90
+1.00 (0.71%)
Mar 6, 2026, 5:10 PM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.50 | 142.30 | 140.10 | 140.30 | - | -0.43% | 77,981 |
| Mar 5, 2026 | 138.90 | 142.10 | 138.60 | 140.90 | 140.90 | 1.22% | 350,838 |
| Mar 4, 2026 | 138.50 | 140.40 | 137.20 | 139.20 | 139.20 | 1.02% | 369,680 |
| Mar 3, 2026 | 141.00 | 141.70 | 136.40 | 137.80 | 137.80 | -1.64% | 447,779 |
| Mar 2, 2026 | 138.00 | 140.40 | 137.00 | 140.10 | 140.10 | 0.07% | 341,064 |
| Feb 27, 2026 | 137.90 | 141.20 | 137.60 | 140.00 | 140.00 | 2.19% | 729,055 |
| Feb 26, 2026 | 133.40 | 137.70 | 133.00 | 137.00 | 137.00 | 3.47% | 572,103 |
| Feb 25, 2026 | 130.60 | 132.70 | 130.30 | 132.40 | 132.40 | 1.15% | 366,276 |
| Feb 24, 2026 | 128.10 | 131.60 | 127.80 | 130.90 | 130.90 | 1.95% | 460,430 |
| Feb 23, 2026 | 127.00 | 128.50 | 125.70 | 128.40 | 128.40 | 0.78% | 288,846 |
| Feb 20, 2026 | 122.70 | 127.70 | 122.70 | 127.40 | 127.40 | 4.00% | 332,627 |
| Feb 19, 2026 | 122.40 | 124.50 | 120.00 | 122.50 | 122.50 | -3.16% | 427,368 |
| Feb 18, 2026 | 125.90 | 127.20 | 124.60 | 126.50 | 126.50 | - | 288,773 |
| Feb 17, 2026 | 125.90 | 127.60 | 125.60 | 126.50 | 126.50 | 0.88% | 213,853 |
| Feb 16, 2026 | 125.40 | 126.20 | 124.20 | 125.40 | 125.40 | 0.64% | 195,321 |
| Feb 13, 2026 | 123.70 | 127.90 | 123.60 | 124.60 | 124.60 | 0.48% | 343,614 |
| Feb 12, 2026 | 120.60 | 125.00 | 120.10 | 124.00 | 124.00 | 2.90% | 347,614 |
| Feb 11, 2026 | 123.60 | 124.50 | 120.50 | 120.50 | 120.50 | -1.79% | 338,712 |
| Feb 10, 2026 | 119.80 | 122.70 | 119.40 | 122.70 | 122.70 | 1.91% | 616,751 |
| Feb 9, 2026 | 116.70 | 120.40 | 116.50 | 120.40 | 120.40 | 2.99% | 347,689 |
| Feb 6, 2026 | 115.00 | 117.20 | 114.40 | 116.90 | 116.90 | 0.69% | 268,545 |
| Feb 5, 2026 | 114.50 | 117.10 | 114.50 | 116.10 | 116.10 | 1.84% | 246,610 |
| Feb 4, 2026 | 113.20 | 115.30 | 110.00 | 114.00 | 114.00 | 0.09% | 491,786 |
| Feb 3, 2026 | 119.00 | 119.20 | 112.80 | 113.90 | 113.90 | -3.96% | 315,648 |
| Feb 2, 2026 | 119.00 | 119.80 | 118.30 | 118.60 | 118.60 | 0.59% | 177,807 |
| Jan 30, 2026 | 118.40 | 118.90 | 117.80 | 117.90 | 117.90 | -0.42% | 259,174 |
| Jan 29, 2026 | 119.30 | 119.90 | 117.50 | 118.40 | 118.40 | -0.59% | 215,254 |
| Jan 28, 2026 | 117.70 | 119.10 | 117.50 | 119.10 | 119.10 | 1.19% | 263,403 |
| Jan 27, 2026 | 119.50 | 120.70 | 117.40 | 117.70 | 117.70 | -1.42% | 291,814 |
| Jan 26, 2026 | 121.60 | 122.00 | 119.40 | 119.40 | 119.40 | -1.57% | 222,800 |
| Jan 23, 2026 | 121.30 | 121.60 | 120.70 | 121.30 | 121.30 | -0.25% | 238,725 |
| Jan 22, 2026 | 123.30 | 124.10 | 121.50 | 121.60 | 121.60 | 0.16% | 185,657 |
| Jan 21, 2026 | 123.60 | 124.10 | 121.30 | 121.40 | 121.40 | -2.96% | 268,615 |
| Jan 20, 2026 | 121.70 | 125.20 | 121.20 | 125.10 | 125.10 | 2.21% | 288,433 |
| Jan 19, 2026 | 121.10 | 123.00 | 121.10 | 122.40 | 122.40 | 0.49% | 265,121 |
| Jan 16, 2026 | 121.70 | 122.20 | 120.60 | 121.80 | 121.80 | 0.08% | 236,656 |
| Jan 15, 2026 | 121.60 | 122.40 | 120.90 | 121.70 | 121.70 | 0.66% | 241,842 |
| Jan 14, 2026 | 120.60 | 120.90 | 119.70 | 120.90 | 120.90 | 0.75% | 371,987 |
| Jan 13, 2026 | 122.10 | 122.20 | 119.60 | 120.00 | 120.00 | -1.96% | 327,550 |
| Jan 12, 2026 | 121.80 | 122.40 | 120.50 | 122.40 | 122.40 | 0.16% | 278,529 |
| Jan 9, 2026 | 122.70 | 123.60 | 119.90 | 122.20 | 122.20 | -2.32% | 416,505 |
| Jan 8, 2026 | 124.30 | 125.10 | 122.90 | 125.10 | 125.10 | 0.08% | 310,830 |
| Jan 7, 2026 | 127.00 | 127.00 | 124.40 | 125.00 | 125.00 | -0.95% | 253,618 |
| Jan 6, 2026 | 128.10 | 129.00 | 126.20 | 126.20 | 126.20 | -1.10% | 260,469 |
| Jan 5, 2026 | 126.30 | 127.90 | 124.30 | 127.60 | 127.60 | 1.59% | 288,440 |
| Jan 2, 2026 | 128.20 | 129.10 | 125.60 | 125.60 | 125.60 | -1.88% | 264,093 |
| Dec 31, 2025 | 128.20 | 128.30 | 127.50 | 128.00 | 128.00 | 0.08% | 57,783 |
| Dec 30, 2025 | 127.10 | 128.40 | 127.10 | 127.90 | 127.90 | 0.39% | 120,586 |
| Dec 29, 2025 | 126.10 | 128.10 | 126.10 | 127.40 | 127.40 | 0.63% | 162,573 |
| Dec 24, 2025 | 126.10 | 127.10 | 126.10 | 126.60 | 126.60 | 0.40% | 56,748 |
| Dec 23, 2025 | 126.90 | 127.10 | 125.90 | 126.10 | 126.10 | -0.39% | 153,868 |
| Dec 22, 2025 | 125.80 | 126.60 | 124.60 | 126.60 | 126.60 | 0.16% | 165,802 |
| Dec 19, 2025 | 125.80 | 126.50 | 125.30 | 126.40 | 126.40 | 0.48% | 368,606 |
| Dec 18, 2025 | 125.20 | 126.00 | 124.50 | 125.80 | 125.80 | 1.29% | 224,454 |
| Dec 17, 2025 | 124.30 | 125.00 | 123.90 | 124.20 | 124.20 | -0.16% | 189,155 |
| Dec 16, 2025 | 124.20 | 124.80 | 123.40 | 124.40 | 124.40 | 0.24% | 264,267 |
| Dec 15, 2025 | 123.00 | 124.80 | 122.60 | 124.10 | 124.10 | 1.31% | 281,475 |
| Dec 12, 2025 | 123.20 | 124.30 | 122.50 | 122.50 | 122.50 | - | 247,771 |
| Dec 11, 2025 | 124.20 | 124.30 | 122.10 | 122.50 | 122.50 | -1.61% | 271,521 |
| Dec 10, 2025 | 126.20 | 126.40 | 123.90 | 124.50 | 124.50 | -2.73% | 321,758 |
| Dec 9, 2025 | 127.90 | 129.40 | 127.50 | 128.00 | 128.00 | 0.71% | 387,695 |
| Dec 8, 2025 | 126.00 | 127.10 | 126.00 | 127.10 | 127.10 | 0.79% | 322,521 |
| Dec 5, 2025 | 126.30 | 127.70 | 126.10 | 126.10 | 126.10 | -0.16% | 364,988 |
| Dec 4, 2025 | 128.90 | 128.90 | 126.30 | 126.30 | 126.30 | -1.86% | 426,574 |
| Dec 3, 2025 | 129.40 | 129.70 | 127.60 | 128.70 | 128.70 | -1.00% | 435,453 |
| Dec 2, 2025 | 130.00 | 130.70 | 129.80 | 130.00 | 130.00 | 0.08% | 325,277 |
| Dec 1, 2025 | 131.80 | 132.10 | 129.70 | 129.90 | 129.90 | -1.81% | 311,765 |
| Nov 28, 2025 | 132.00 | 134.00 | 132.00 | 132.30 | 132.30 | 0.23% | 683,077 |
| Nov 27, 2025 | 131.30 | 133.40 | 131.30 | 132.00 | 132.00 | 0.53% | 348,731 |
| Nov 26, 2025 | 130.90 | 131.90 | 130.30 | 131.30 | 131.30 | 0.46% | 362,653 |
| Nov 25, 2025 | 129.60 | 131.10 | 127.90 | 130.70 | 130.70 | 0.77% | 469,733 |
| Nov 24, 2025 | 128.70 | 129.70 | 128.10 | 129.70 | 129.70 | 0.70% | 829,124 |
| Nov 21, 2025 | 125.80 | 130.60 | 125.80 | 128.80 | 128.80 | 2.55% | 506,738 |
| Nov 20, 2025 | 127.10 | 127.40 | 125.40 | 125.60 | 125.60 | -0.55% | 364,207 |
| Nov 19, 2025 | 127.60 | 128.40 | 126.30 | 126.30 | 126.30 | -1.02% | 441,289 |
| Nov 18, 2025 | 124.90 | 127.70 | 124.80 | 127.60 | 127.60 | 1.27% | 513,265 |
| Nov 17, 2025 | 126.70 | 126.90 | 124.70 | 126.00 | 126.00 | -0.55% | 187,943 |
| Nov 14, 2025 | 126.50 | 127.20 | 125.40 | 126.70 | 126.70 | -0.39% | 173,679 |
| Nov 13, 2025 | 128.40 | 128.80 | 126.40 | 127.20 | 127.20 | -0.62% | 251,663 |
| Nov 12, 2025 | 128.70 | 129.00 | 127.80 | 128.00 | 128.00 | - | 238,934 |
| Nov 11, 2025 | 127.60 | 128.20 | 127.20 | 128.00 | 128.00 | 0.55% | 157,739 |
| Nov 10, 2025 | 127.40 | 128.20 | 126.50 | 127.30 | 127.30 | 0.39% | 309,965 |
| Nov 7, 2025 | 124.50 | 126.80 | 122.40 | 126.80 | 126.80 | 3.93% | 379,719 |
| Nov 6, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 327,417 |
| Nov 5, 2025 | 125.00 | 125.20 | 123.40 | 124.00 | 124.00 | -0.72% | 232,535 |
| Nov 4, 2025 | 123.00 | 125.00 | 122.90 | 124.90 | 124.90 | 0.48% | 218,515 |
| Nov 3, 2025 | 124.00 | 125.40 | 123.60 | 124.30 | 124.30 | 0.24% | 235,976 |
| Oct 31, 2025 | 124.40 | 124.50 | 123.10 | 124.00 | 124.00 | 0.16% | 253,008 |
| Oct 30, 2025 | 123.50 | 123.80 | 122.60 | 123.80 | 123.80 | 0.32% | 291,629 |
| Oct 29, 2025 | 125.40 | 125.50 | 122.60 | 123.40 | 123.40 | -1.91% | 282,609 |
| Oct 28, 2025 | 127.80 | 127.80 | 125.60 | 125.80 | 125.80 | -1.02% | 246,545 |
| Oct 27, 2025 | 128.00 | 128.00 | 126.70 | 127.10 | 127.10 | -0.70% | 257,455 |
| Oct 24, 2025 | 127.40 | 128.50 | 127.20 | 128.00 | 128.00 | 0.71% | 235,163 |
| Oct 23, 2025 | 125.10 | 127.10 | 124.80 | 127.10 | 127.10 | 1.52% | 277,581 |
| Oct 22, 2025 | 126.00 | 126.30 | 125.00 | 125.20 | 125.20 | -0.16% | 156,429 |
| Oct 21, 2025 | 126.30 | 126.40 | 124.90 | 125.40 | 125.40 | -0.24% | 253,337 |
| Oct 20, 2025 | 125.00 | 125.70 | 124.00 | 125.70 | 125.70 | 0.48% | 183,661 |
| Oct 17, 2025 | 124.30 | 125.90 | 123.40 | 125.10 | 125.10 | -0.40% | 265,619 |
| Oct 16, 2025 | 127.00 | 127.40 | 125.50 | 125.60 | 125.60 | -1.18% | 184,234 |
| Oct 15, 2025 | 129.00 | 129.40 | 126.40 | 127.10 | 127.10 | -2.00% | 237,484 |