Euronext N.V. (ETR:ENXB)
Germany
· Delayed Price · Currency is EUR 139.50
0.00 (0.00%)
At close: Mar 5, 2026
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 237 |
| Mar 4, 2026 | 138.20 | 139.50 | 138.20 | 139.50 | 139.50 | -0.36% | 46 |
| Mar 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.21% | 160 |
| Mar 2, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - | 60 |
| Feb 27, 2026 | 138.80 | 139.70 | 138.80 | 139.70 | 139.70 | 2.95% | 32 |
| Feb 26, 2026 | 133.50 | 135.70 | 133.50 | 135.70 | 135.70 | 3.04% | 763 |
| Feb 25, 2026 | 131.20 | 131.70 | 131.20 | 131.70 | 131.70 | 2.73% | 196 |
| Feb 23, 2026 | 127.30 | 128.20 | 127.30 | 128.20 | 128.20 | 0.79% | 31 |
| Feb 20, 2026 | 125.30 | 127.20 | 125.30 | 127.20 | 127.20 | 0.63% | 158 |
| Feb 18, 2026 | 125.70 | 126.40 | 125.70 | 126.40 | 126.40 | -0.39% | 71 |
| Feb 17, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 1.20% | 6 |
| Feb 16, 2026 | 125.30 | 125.40 | 125.30 | 125.40 | 125.40 | 0.80% | 210 |
| Feb 13, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.32% | - |
| Feb 12, 2026 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 3.08% | 80 |
| Feb 11, 2026 | 123.10 | 123.10 | 120.30 | 120.30 | 120.30 | -1.23% | 308 |
| Feb 10, 2026 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | 6.75% | 157 |
| Feb 6, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - | 81 |
| Feb 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - | 81 |
| Feb 4, 2026 | 113.10 | 114.70 | 113.10 | 114.10 | 114.10 | -2.56% | 96 |
| Feb 3, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -1.26% | 110 |
| Feb 2, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.34% | - |
| Jan 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.76% | 51 |
| Jan 28, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 1.36% | 64 |
| Jan 27, 2026 | 119.80 | 119.80 | 117.50 | 117.50 | 117.50 | -1.92% | 46 |
| Jan 26, 2026 | 120.00 | 120.40 | 119.80 | 119.80 | 119.80 | -2.04% | 111 |
| Jan 23, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - | 81 |
| Jan 22, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - | 26 |
| Jan 21, 2026 | 123.40 | 123.40 | 122.30 | 122.30 | 122.30 | -0.16% | 83 |
| Jan 20, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 103 |
| Jan 19, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.00% | 71 |
| Jan 16, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - | 172 |
| Jan 15, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -0.91% | - |
| Jan 14, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.17% | - |
| Jan 13, 2026 | 121.40 | 121.40 | 119.80 | 119.80 | 119.80 | -0.83% | 139 |
| Jan 12, 2026 | 120.70 | 120.80 | 120.70 | 120.80 | 120.80 | -1.39% | 262 |
| Jan 9, 2026 | 122.00 | 122.50 | 120.40 | 122.50 | 122.50 | -1.13% | 316 |
| Jan 8, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -1.12% | 20 |
| Jan 7, 2026 | 126.10 | 126.10 | 125.30 | 125.30 | 125.30 | -0.63% | 40 |
| Jan 5, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.41% | 110 |
| Dec 30, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.19% | - |
| Dec 29, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | 161 |
| Dec 23, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.16% | 68 |
| Dec 22, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.32% | 20 |
| Dec 19, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 1.20% | 110 |
| Dec 18, 2025 | 125.10 | 125.30 | 125.10 | 124.70 | 124.70 | -1.03% | 31 |
| Dec 16, 2025 | 124.10 | 126.00 | 124.10 | 126.00 | 126.00 | 1.78% | 342 |
| Dec 15, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.81% | 130 |
| Dec 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - | 77 |
| Dec 11, 2025 | 123.10 | 123.10 | 123.10 | 122.80 | 122.80 | -1.60% | 374 |
| Dec 10, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -2.50% | - |
| Dec 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 79 |
| Dec 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.47% | 80 |
| Dec 5, 2025 | 126.60 | 126.60 | 126.40 | 126.40 | 126.40 | -0.32% | 65 |
| Dec 4, 2025 | 127.70 | 127.70 | 126.60 | 126.80 | 126.80 | -1.71% | 306 |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.15% | 14 |
| Dec 2, 2025 | 130.40 | 130.50 | 130.30 | 130.50 | 130.50 | 0.08% | 2,484 |
| Dec 1, 2025 | 131.60 | 131.60 | 130.10 | 130.40 | 130.40 | -1.44% | 108 |
| Nov 28, 2025 | 133.00 | 133.50 | 132.30 | 132.30 | 132.30 | 0.23% | 13 |
| Nov 27, 2025 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | 0.46% | 6 |
| Nov 26, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.54% | - |
| Nov 25, 2025 | 128.90 | 130.70 | 128.90 | 130.70 | 130.70 | 0.77% | 245 |
| Nov 24, 2025 | 129.00 | 129.70 | 128.60 | 129.70 | 129.70 | 0.62% | 337 |
| Nov 21, 2025 | 128.10 | 128.90 | 128.10 | 128.90 | 128.90 | 2.63% | 50 |
| Nov 20, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.18% | - |
| Nov 18, 2025 | 127.60 | 127.60 | 127.10 | 127.10 | 127.10 | 0.79% | 24 |
| Nov 17, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.24% | - |
| Nov 14, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.10% | 68 |
| Nov 13, 2025 | 126.90 | 127.20 | 126.90 | 127.20 | 127.20 | -0.62% | 4 |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Nov 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.55% | - |
| Nov 10, 2025 | 127.50 | 127.60 | 127.30 | 127.30 | 127.30 | 0.39% | 154 |
| Nov 7, 2025 | 126.10 | 126.80 | 126.10 | 126.80 | 126.80 | 2.92% | 137 |
| Nov 6, 2025 | 122.00 | 123.20 | 122.00 | 123.20 | 123.20 | -0.32% | 65 |
| Nov 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.32% | 2 |
| Nov 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.08% | 30 |
| Oct 31, 2025 | 123.60 | 124.10 | 123.60 | 124.10 | 124.10 | 0.57% | 232 |
| Oct 29, 2025 | 123.90 | 123.90 | 123.40 | 123.40 | 123.40 | -1.99% | 1,000 |
| Oct 28, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -1.18% | - |
| Oct 27, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.70% | 33 |
| Oct 24, 2025 | 128.10 | 128.30 | 128.10 | 128.30 | 128.30 | 0.94% | 16 |
| Oct 23, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.52% | - |
| Oct 22, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.24% | - |
| Oct 21, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.16% | - |
| Oct 20, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.48% | - |
| Oct 17, 2025 | 124.20 | 125.10 | 124.20 | 125.10 | 125.10 | -0.40% | 30 |
| Oct 16, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.57% | - |
| Oct 15, 2025 | 126.70 | 127.60 | 126.70 | 127.60 | 127.60 | -1.24% | 138 |
| Oct 14, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -1.07% | 5 |
| Oct 13, 2025 | 129.90 | 130.60 | 129.90 | 130.60 | 130.60 | 2.75% | 102 |
| Oct 8, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 1.11% | 50 |
| Oct 2, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.48% | 10 |
| Oct 1, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -1.02% | - |
| Sep 30, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.63% | - |
| Sep 29, 2025 | 126.80 | 127.00 | 126.80 | 126.80 | 126.80 | 1.68% | 70 |
| Sep 26, 2025 | 126.90 | 126.90 | 124.70 | 124.70 | 124.70 | -2.96% | 872 |
| Sep 25, 2025 | 128.40 | 128.50 | 128.40 | 128.50 | 128.50 | -0.39% | 30 |
| Sep 24, 2025 | 131.00 | 131.00 | 128.10 | 129.00 | 129.00 | -1.90% | 840 |
| Sep 23, 2025 | 133.80 | 133.80 | 131.50 | 131.50 | 131.50 | -1.28% | 52 |
| Sep 22, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.53% | - |
| Sep 19, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -2.79% | 20 |