Euronext N.V. (ETR:ENXB)
Germany
· Delayed Price · Currency is EUR 145.40
+1.60 (1.11%)
At close: Apr 28, 2026
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.49% | 200 |
| Apr 24, 2026 | 145.80 | 145.80 | 144.30 | 144.30 | 144.30 | -0.62% | 20 |
| Apr 23, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -0.27% | - |
| Apr 22, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.88% | 74 |
| Apr 21, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.94% | 104 |
| Apr 20, 2026 | 146.50 | 148.30 | 146.50 | 148.30 | 148.30 | 1.44% | 296 |
| Apr 17, 2026 | 147.50 | 147.50 | 146.10 | 146.20 | 146.20 | -1.88% | 417 |
| Apr 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.29% | 219 |
| Apr 15, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 1.45% | - |
| Apr 14, 2026 | 145.70 | 145.70 | 145.00 | 145.00 | 145.00 | -1.43% | 138 |
| Apr 13, 2026 | 145.40 | 147.10 | 145.40 | 147.10 | 147.10 | 1.80% | 128 |
| Apr 10, 2026 | 145.10 | 145.10 | 144.50 | 144.50 | 144.50 | 0.98% | 20 |
| Apr 9, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0.42% | 158 |
| Apr 8, 2026 | 141.20 | 142.50 | 141.20 | 142.50 | 142.50 | -0.70% | 38 |
| Apr 7, 2026 | 144.70 | 144.80 | 143.50 | 143.50 | 143.50 | 0.35% | 320 |
| Apr 2, 2026 | 141.00 | 143.00 | 140.90 | 143.00 | 143.00 | 5.61% | 115 |
| Mar 25, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | 3 |
| Mar 24, 2026 | 134.30 | 135.40 | 134.30 | 135.40 | 135.40 | 2.03% | 260 |
| Mar 23, 2026 | 132.90 | 132.90 | 131.60 | 132.70 | 132.70 | -4.12% | 20 |
| Mar 19, 2026 | 138.20 | 138.40 | 138.20 | 138.40 | 138.40 | -2.12% | 10 |
| Mar 17, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 1.43% | 15 |
| Mar 16, 2026 | 139.30 | 139.40 | 139.30 | 139.40 | 139.40 | 0.22% | 80 |
| Mar 13, 2026 | 138.50 | 139.10 | 138.50 | 139.10 | 139.10 | 0.58% | 141 |
| Mar 12, 2026 | 136.80 | 138.30 | 136.80 | 138.30 | 138.30 | 1.39% | 153 |
| Mar 11, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -2.64% | 142 |
| Mar 10, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.99% | 11 |
| Mar 9, 2026 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 1.43% | 10 |
| Mar 6, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 17 |
| 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 |