Euronext N.V. (EPA:ENX)
France
· Delayed Price · Currency is EUR 144.40
-0.90 (-0.62%)
Apr 28, 2026, 5:35 PM CET
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.60 | 145.70 | 144.10 | 144.40 | 144.40 | -0.62% | 195,846 |
| Apr 27, 2026 | 143.80 | 146.20 | 143.10 | 145.30 | 145.30 | 0.69% | 472,025 |
| Apr 24, 2026 | 145.20 | 146.20 | 144.30 | 144.30 | 144.30 | -0.82% | 163,524 |
| Apr 23, 2026 | 146.70 | 147.90 | 145.10 | 145.50 | 145.50 | -0.14% | 315,294 |
| Apr 22, 2026 | 145.60 | 146.10 | 144.70 | 145.70 | 145.70 | -0.61% | 318,958 |
| Apr 21, 2026 | 146.20 | 148.00 | 145.00 | 146.60 | 146.60 | -0.07% | 414,867 |
| Apr 20, 2026 | 145.80 | 147.60 | 145.40 | 146.70 | 146.70 | 0.62% | 123,761 |
| Apr 17, 2026 | 148.50 | 149.50 | 145.40 | 145.80 | 145.80 | -1.49% | 285,355 |
| Apr 16, 2026 | 147.00 | 148.90 | 146.50 | 148.00 | 148.00 | 0.41% | 161,080 |
| Apr 15, 2026 | 145.50 | 147.50 | 145.10 | 147.40 | 147.40 | 1.66% | 202,559 |
| Apr 14, 2026 | 146.10 | 146.85 | 144.80 | 145.00 | 145.00 | -1.23% | 234,169 |
| Apr 13, 2026 | 144.90 | 147.10 | 144.50 | 146.80 | 146.80 | 1.31% | 153,414 |
| Apr 10, 2026 | 143.00 | 145.20 | 142.90 | 144.90 | 144.90 | 0.76% | 245,459 |
| Apr 9, 2026 | 142.80 | 144.90 | 142.60 | 143.80 | 143.80 | 1.20% | 311,479 |
| Apr 8, 2026 | 144.00 | 145.10 | 140.40 | 142.10 | 142.10 | -1.18% | 418,370 |
| Apr 7, 2026 | 144.50 | 145.10 | 142.70 | 143.80 | 143.80 | 0.35% | 205,303 |
| Apr 2, 2026 | 140.10 | 143.30 | 139.80 | 143.30 | 143.30 | 2.07% | 187,889 |
| Apr 1, 2026 | 138.10 | 140.80 | 137.30 | 140.40 | 140.40 | 1.37% | 234,157 |
| Mar 31, 2026 | 135.20 | 138.50 | 135.20 | 138.50 | 138.50 | 2.44% | 228,168 |
| Mar 30, 2026 | 132.40 | 135.30 | 131.90 | 135.20 | 135.20 | 2.11% | 160,016 |
| Mar 27, 2026 | 133.90 | 134.80 | 132.40 | 132.40 | 132.40 | -0.90% | 191,032 |
| Mar 26, 2026 | 134.30 | 135.20 | 133.60 | 133.60 | 133.60 | -0.89% | 181,878 |
| Mar 25, 2026 | 135.60 | 137.20 | 134.70 | 134.80 | 134.80 | -0.22% | 202,289 |
| Mar 24, 2026 | 133.30 | 135.50 | 133.20 | 135.10 | 135.10 | 1.66% | 199,651 |
| Mar 23, 2026 | 134.20 | 137.30 | 132.50 | 132.90 | 132.90 | -1.85% | 363,023 |
| Mar 20, 2026 | 138.90 | 139.10 | 135.40 | 135.40 | 135.40 | -2.38% | 516,637 |
| Mar 19, 2026 | 138.90 | 139.90 | 136.80 | 138.70 | 138.70 | 0.07% | 380,577 |
| Mar 18, 2026 | 140.70 | 141.40 | 138.60 | 138.60 | 138.60 | -1.91% | 227,458 |
| Mar 17, 2026 | 139.70 | 141.50 | 138.80 | 141.30 | 141.30 | 0.93% | 262,513 |
| Mar 16, 2026 | 138.80 | 140.60 | 138.80 | 140.00 | 140.00 | 0.72% | 195,479 |
| Mar 13, 2026 | 138.60 | 140.20 | 137.40 | 139.00 | 139.00 | 0.80% | 203,846 |
| Mar 12, 2026 | 136.10 | 138.80 | 135.60 | 137.90 | 137.90 | 1.32% | 236,356 |
| Mar 11, 2026 | 139.90 | 140.00 | 135.60 | 136.10 | 136.10 | -2.51% | 217,417 |
| Mar 10, 2026 | 141.40 | 141.55 | 137.70 | 139.60 | 139.60 | -1.06% | 347,278 |
| Mar 9, 2026 | 140.30 | 142.30 | 139.40 | 141.10 | 141.10 | -0.91% | 255,716 |
| Mar 6, 2026 | 140.50 | 142.40 | 140.10 | 142.40 | 142.40 | 1.06% | 328,046 |
| 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 |