Euronext N.V. (EPA:ENX)
France
· Delayed Price · Currency is EUR 126.10
-0.20 (-0.16%)
At close: Dec 5, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 130.00 | 130.80 | 128.60 | 129.70 | 129.70 | -0.15% | 226,364 |
| Oct 13, 2025 | 129.10 | 130.90 | 129.00 | 129.90 | 129.90 | 0.85% | 372,058 |
| Oct 10, 2025 | 129.00 | 130.40 | 128.80 | 128.80 | 128.80 | 0.08% | 312,931 |
| Oct 9, 2025 | 127.20 | 129.10 | 127.10 | 128.70 | 128.70 | 1.34% | 221,933 |
| Oct 8, 2025 | 126.40 | 128.00 | 125.70 | 127.00 | 127.00 | 0.95% | 243,034 |
| Oct 7, 2025 | 123.20 | 126.10 | 123.20 | 125.80 | 125.80 | 1.62% | 197,088 |
| Oct 6, 2025 | 124.90 | 124.90 | 123.20 | 123.80 | 123.80 | -0.40% | 221,601 |
| Oct 3, 2025 | 126.20 | 126.40 | 123.50 | 124.30 | 124.30 | -1.27% | 206,331 |
| Oct 2, 2025 | 125.70 | 126.20 | 124.50 | 125.90 | 125.90 | -0.32% | 417,787 |
| Oct 1, 2025 | 126.90 | 127.00 | 125.70 | 126.30 | 126.30 | -0.86% | 274,721 |
| Sep 30, 2025 | 127.00 | 127.70 | 126.05 | 127.40 | 127.40 | 0.47% | 299,821 |
| Sep 29, 2025 | 127.00 | 127.20 | 125.20 | 126.80 | 126.80 | 0.08% | 283,867 |
| Sep 26, 2025 | 128.30 | 128.40 | 123.60 | 126.70 | 126.70 | -1.40% | 320,616 |
| Sep 25, 2025 | 128.30 | 129.00 | 127.40 | 128.50 | 128.50 | -0.39% | 212,526 |
| Sep 24, 2025 | 131.30 | 131.50 | 128.10 | 129.00 | 129.00 | -1.75% | 375,294 |
| Sep 23, 2025 | 133.10 | 134.30 | 131.30 | 131.30 | 131.30 | -1.35% | 277,427 |
| Sep 22, 2025 | 131.60 | 134.50 | 131.60 | 133.10 | 133.10 | 1.14% | 214,297 |
| Sep 19, 2025 | 135.90 | 136.20 | 131.50 | 131.60 | 131.60 | -3.45% | 1,265,781 |
| Sep 18, 2025 | 135.90 | 136.90 | 134.70 | 136.30 | 136.30 | 0.22% | 275,917 |
| Sep 17, 2025 | 136.70 | 136.90 | 135.50 | 136.00 | 136.00 | -0.29% | 170,294 |
| Sep 16, 2025 | 138.30 | 139.30 | 136.40 | 136.40 | 136.40 | -1.45% | 142,216 |
| Sep 15, 2025 | 138.60 | 139.90 | 138.40 | 138.40 | 138.40 | - | 162,481 |
| Sep 12, 2025 | 138.10 | 139.40 | 138.10 | 138.40 | 138.40 | 0.58% | 149,220 |
| Sep 11, 2025 | 136.40 | 138.30 | 136.30 | 137.60 | 137.60 | 0.73% | 128,680 |
| Sep 10, 2025 | 138.70 | 139.80 | 136.60 | 136.60 | 136.60 | -1.30% | 116,563 |
| Sep 9, 2025 | 141.40 | 141.60 | 138.40 | 138.40 | 138.40 | -1.63% | 152,040 |
| Sep 8, 2025 | 140.40 | 141.90 | 140.20 | 140.70 | 140.70 | 0.36% | 138,137 |
| Sep 5, 2025 | 140.60 | 140.70 | 139.50 | 140.20 | 140.20 | -0.14% | 139,617 |
| Sep 4, 2025 | 138.40 | 141.00 | 138.10 | 140.40 | 140.40 | 1.23% | 145,606 |
| Sep 3, 2025 | 137.70 | 138.70 | 136.80 | 138.70 | 138.70 | 0.65% | 129,531 |
| Sep 2, 2025 | 140.00 | 140.00 | 137.60 | 137.80 | 137.80 | -1.43% | 114,950 |
| Sep 1, 2025 | 141.10 | 141.60 | 138.70 | 139.80 | 139.80 | -0.92% | 105,093 |
| Aug 29, 2025 | 141.60 | 141.80 | 140.90 | 141.10 | 141.10 | -0.35% | 134,733 |
| Aug 28, 2025 | 142.20 | 142.80 | 140.60 | 141.60 | 141.60 | -0.70% | 84,586 |
| Aug 27, 2025 | 143.10 | 143.40 | 141.70 | 142.60 | 142.60 | -0.42% | 93,824 |
| Aug 26, 2025 | 142.00 | 143.40 | 140.60 | 143.20 | 143.20 | 0.14% | 243,653 |
| Aug 25, 2025 | 142.50 | 144.70 | 142.50 | 143.00 | 143.00 | - | 157,496 |
| Aug 22, 2025 | 143.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.76% | 114,122 |
| Aug 21, 2025 | 145.50 | 145.50 | 143.80 | 144.10 | 144.10 | -0.89% | 90,675 |
| Aug 20, 2025 | 141.50 | 145.60 | 141.50 | 145.40 | 145.40 | 2.76% | 165,329 |
| Aug 19, 2025 | 142.40 | 142.40 | 140.60 | 141.50 | 141.50 | -0.49% | 180,392 |
| Aug 18, 2025 | 142.30 | 143.00 | 142.00 | 142.20 | 142.20 | 0.14% | 105,526 |
| Aug 15, 2025 | 142.30 | 142.50 | 141.30 | 142.00 | 142.00 | - | 150,211 |
| Aug 14, 2025 | 139.80 | 142.10 | 139.20 | 142.00 | 142.00 | 1.72% | 183,570 |
| Aug 13, 2025 | 139.00 | 140.20 | 138.70 | 139.60 | 139.60 | 1.01% | 195,806 |
| Aug 12, 2025 | 141.30 | 141.60 | 137.50 | 138.20 | 138.20 | -1.99% | 231,997 |
| Aug 11, 2025 | 141.50 | 141.60 | 139.10 | 141.00 | 141.00 | - | 157,417 |
| Aug 8, 2025 | 141.50 | 142.00 | 140.70 | 141.00 | 141.00 | -0.49% | 169,380 |
| Aug 7, 2025 | 140.80 | 142.80 | 140.60 | 141.70 | 141.70 | 1.07% | 245,211 |
| Aug 6, 2025 | 140.50 | 141.00 | 139.30 | 140.20 | 140.20 | 0.50% | 231,956 |
| Aug 5, 2025 | 139.10 | 140.90 | 138.00 | 139.50 | 139.50 | -0.99% | 309,772 |
| Aug 4, 2025 | 141.60 | 142.60 | 139.90 | 140.90 | 140.90 | -0.28% | 248,646 |
| Aug 1, 2025 | 147.20 | 147.50 | 137.80 | 141.30 | 141.30 | -0.21% | 316,598 |
| Jul 31, 2025 | 143.30 | 143.30 | 140.30 | 141.60 | 141.60 | -0.77% | 365,431 |
| Jul 30, 2025 | 143.20 | 143.20 | 141.20 | 142.70 | 142.70 | -0.56% | 307,679 |
| Jul 29, 2025 | 143.30 | 144.20 | 142.10 | 143.50 | 143.50 | -0.21% | 162,541 |
| Jul 28, 2025 | 146.70 | 147.40 | 143.10 | 143.80 | 143.80 | -2.11% | 153,474 |
| Jul 25, 2025 | 150.60 | 150.60 | 146.60 | 146.90 | 146.90 | -1.94% | 138,622 |
| Jul 24, 2025 | 149.60 | 150.20 | 148.60 | 149.80 | 149.80 | 0.74% | 182,143 |
| Jul 23, 2025 | 151.30 | 151.30 | 146.00 | 148.70 | 148.70 | -1.26% | 196,758 |
| Jul 22, 2025 | 151.80 | 152.30 | 150.00 | 150.60 | 150.60 | -0.92% | 115,394 |
| Jul 21, 2025 | 153.20 | 153.50 | 151.40 | 152.00 | 152.00 | -0.85% | 121,926 |