Euronext N.V. (VIE:ENX)
Austria
· Delayed Price · Currency is EUR 126.80
-0.10 (-0.08%)
At close: Dec 5, 2025
Euronext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.70 | 127.30 | 126.70 | 126.80 | 126.80 | -0.08% | - |
| Dec 4, 2025 | 128.90 | 128.90 | 126.90 | 126.90 | 126.90 | -1.32% | - |
| Dec 3, 2025 | 129.60 | 129.60 | 127.80 | 128.60 | 128.60 | -1.30% | - |
| Dec 2, 2025 | 129.80 | 130.60 | 129.80 | 130.30 | 130.30 | -0.08% | - |
| Dec 1, 2025 | 131.60 | 131.60 | 130.30 | 130.40 | 130.40 | -2.32% | - |
| Nov 28, 2025 | 132.50 | 133.60 | 132.50 | 133.50 | 133.50 | 0.98% | - |
| Nov 27, 2025 | 131.80 | 132.50 | 131.80 | 132.20 | 132.20 | 0.69% | - |
| Nov 26, 2025 | 131.10 | 131.50 | 130.90 | 131.30 | 131.30 | 0.84% | - |
| Nov 25, 2025 | 129.70 | 130.20 | 129.10 | 130.20 | 130.20 | 0.77% | - |
| Nov 24, 2025 | 128.90 | 129.20 | 128.40 | 129.20 | 129.20 | -0.84% | - |
| Nov 21, 2025 | 127.30 | 130.30 | 127.30 | 130.30 | 130.30 | 3.33% | - |
| Nov 20, 2025 | 127.30 | 127.30 | 126.10 | 126.10 | 126.10 | -1.41% | - |
| Nov 19, 2025 | 126.00 | 128.40 | 126.00 | 127.90 | 127.90 | 1.11% | - |
| Nov 18, 2025 | 126.00 | 126.50 | 125.70 | 126.50 | 126.50 | 0.24% | - |
| Nov 17, 2025 | 126.70 | 126.70 | 125.20 | 126.20 | 126.20 | -0.16% | - |
| Nov 14, 2025 | 126.30 | 126.40 | 125.70 | 126.40 | 126.40 | -0.32% | - |
| Nov 13, 2025 | 128.70 | 128.70 | 126.80 | 126.80 | 126.80 | -1.48% | - |
| Nov 12, 2025 | 128.50 | 128.70 | 127.90 | 128.70 | 128.70 | 0.78% | - |
| Nov 11, 2025 | 127.40 | 127.70 | 127.40 | 127.70 | 127.70 | 0.63% | - |
| Nov 10, 2025 | 128.00 | 128.00 | 126.90 | 126.90 | 126.90 | 1.04% | - |
| Nov 7, 2025 | 125.60 | 125.60 | 125.00 | 125.60 | 125.60 | 2.61% | - |
| Nov 6, 2025 | 123.40 | 123.50 | 122.40 | 122.40 | 122.40 | -1.69% | - |
| Nov 5, 2025 | 124.60 | 124.60 | 123.90 | 124.50 | 124.50 | -0.16% | - |
| Nov 4, 2025 | 123.20 | 124.70 | 123.20 | 124.70 | 124.70 | -0.16% | - |
| Nov 3, 2025 | 126.20 | 126.20 | 124.90 | 124.90 | 124.90 | 0.97% | - |
| Oct 31, 2025 | 124.20 | 124.20 | 123.50 | 123.70 | 123.70 | 0.57% | - |
| Oct 30, 2025 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | -0.65% | - |
| Oct 29, 2025 | 125.30 | 125.30 | 123.80 | 123.80 | 123.80 | -2.75% | - |
| Oct 28, 2025 | 127.50 | 127.50 | 126.60 | 127.30 | 127.30 | -0.08% | - |
| Oct 27, 2025 | 127.60 | 127.70 | 127.30 | 127.40 | 127.40 | -0.78% | - |
| Oct 24, 2025 | 127.70 | 128.40 | 127.70 | 128.40 | 128.40 | 1.58% | - |
| Oct 23, 2025 | 125.80 | 126.40 | 125.80 | 126.40 | 126.40 | 0.64% | - |
| Oct 22, 2025 | 126.10 | 126.10 | 125.20 | 125.60 | 125.60 | - | - |
| Oct 21, 2025 | 126.10 | 126.20 | 125.60 | 125.60 | 125.60 | 0.48% | - |
| Oct 20, 2025 | 124.70 | 125.00 | 124.30 | 125.00 | 125.00 | -0.56% | - |
| Oct 17, 2025 | 124.60 | 125.70 | 124.40 | 125.70 | 125.70 | -0.40% | - |
| Oct 16, 2025 | 127.00 | 127.00 | 126.20 | 126.20 | 126.20 | -1.25% | - |
| Oct 15, 2025 | 128.80 | 128.80 | 126.60 | 127.80 | 127.80 | -1.69% | - |
| Oct 14, 2025 | 130.10 | 130.10 | 129.40 | 130.00 | 130.00 | 0.39% | - |
| Oct 13, 2025 | 129.50 | 130.50 | 129.50 | 129.50 | 129.50 | -0.54% | - |
| Oct 10, 2025 | 129.20 | 130.20 | 129.20 | 130.20 | 130.20 | 1.17% | - |
| Oct 9, 2025 | 127.80 | 128.70 | 127.70 | 128.70 | 128.70 | 0.70% | - |
| Oct 8, 2025 | 125.10 | 127.80 | 125.10 | 127.80 | 127.80 | 1.59% | - |
| Oct 7, 2025 | 123.90 | 125.80 | 123.90 | 125.80 | 125.80 | 1.45% | - |
| Oct 6, 2025 | 124.30 | 124.90 | 124.00 | 124.00 | 124.00 | 0.08% | - |
| Oct 3, 2025 | 126.00 | 126.00 | 123.90 | 123.90 | 123.90 | -1.35% | - |
| Oct 2, 2025 | 125.40 | 125.60 | 124.90 | 125.60 | 125.60 | -0.95% | - |
| Oct 1, 2025 | 126.40 | 126.80 | 126.00 | 126.80 | 126.80 | -0.24% | - |
| Sep 30, 2025 | 127.20 | 127.20 | 126.20 | 127.10 | 127.10 | 0.16% | - |
| Sep 29, 2025 | 126.70 | 126.90 | 125.60 | 126.90 | 126.90 | 1.12% | - |
| Sep 26, 2025 | 127.00 | 127.00 | 124.40 | 125.50 | 125.50 | -1.80% | - |
| Sep 25, 2025 | 128.20 | 128.40 | 127.80 | 127.80 | 127.80 | -0.85% | - |
| Sep 24, 2025 | 131.20 | 131.20 | 128.90 | 128.90 | 128.90 | -2.94% | - |
| Sep 23, 2025 | 134.00 | 134.00 | 132.80 | 132.80 | 132.80 | -0.67% | - |
| Sep 22, 2025 | 132.30 | 134.30 | 132.30 | 133.70 | 133.70 | 0.68% | - |
| Sep 19, 2025 | 137.30 | 137.30 | 132.70 | 132.80 | 132.80 | -2.85% | - |
| Sep 18, 2025 | 135.80 | 136.70 | 135.30 | 136.70 | 136.70 | 0.29% | - |
| Sep 17, 2025 | 136.60 | 136.90 | 136.30 | 136.30 | 136.30 | -0.87% | - |
| Sep 16, 2025 | 139.10 | 139.10 | 137.50 | 137.50 | 137.50 | -1.36% | - |
| Sep 15, 2025 | 138.80 | 139.50 | 138.80 | 139.40 | 139.40 | 0.29% | - |
| Sep 12, 2025 | 139.00 | 139.00 | 138.50 | 139.00 | 139.00 | 1.02% | - |
| Sep 11, 2025 | 137.40 | 138.20 | 137.40 | 137.60 | 137.60 | -0.07% | - |
| Sep 10, 2025 | 139.40 | 139.40 | 137.70 | 137.70 | 137.70 | -1.43% | - |
| Sep 9, 2025 | 141.40 | 141.40 | 139.70 | 139.70 | 139.70 | -1.41% | - |
| Sep 8, 2025 | 140.90 | 141.70 | 140.90 | 141.70 | 141.70 | 0.85% | - |
| Sep 5, 2025 | 140.10 | 140.50 | 139.70 | 140.50 | 140.50 | -0.14% | - |
| Sep 4, 2025 | 139.00 | 140.70 | 139.00 | 140.70 | 140.70 | 2.33% | - |
| Sep 3, 2025 | 137.90 | 137.90 | 137.10 | 137.50 | 137.50 | -0.36% | - |
| Sep 2, 2025 | 139.90 | 139.90 | 137.90 | 138.00 | 138.00 | -0.72% | - |
| Sep 1, 2025 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | -1.77% | - |
| Aug 29, 2025 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | 0.07% | - |
| Aug 28, 2025 | 145.00 | 145.00 | 140.90 | 141.40 | 141.40 | -0.70% | - |
| Aug 27, 2025 | 143.40 | 143.40 | 142.20 | 142.40 | 142.40 | -0.77% | - |
| Aug 26, 2025 | 141.90 | 143.50 | 141.90 | 143.50 | 143.50 | -0.76% | - |
| Aug 25, 2025 | 142.80 | 144.60 | 142.80 | 144.60 | 144.60 | 0.63% | - |
| Aug 22, 2025 | 143.50 | 144.30 | 143.50 | 143.70 | 143.70 | -0.35% | - |
| Aug 21, 2025 | 145.50 | 145.50 | 144.00 | 144.20 | 144.20 | -0.14% | - |
| Aug 20, 2025 | 142.20 | 144.90 | 142.20 | 144.40 | 144.40 | 2.48% | - |
| Aug 19, 2025 | 142.10 | 142.10 | 140.90 | 140.90 | 140.90 | -0.91% | - |
| Aug 18, 2025 | 143.20 | 143.20 | 142.20 | 142.20 | 142.20 | 0.14% | - |
| Aug 15, 2025 | 141.80 | 142.10 | 141.80 | 142.00 | 142.00 | 0.92% | - |
| Aug 14, 2025 | 139.50 | 140.70 | 139.50 | 140.70 | 140.70 | 0.64% | - |
| Aug 13, 2025 | 139.90 | 139.90 | 139.30 | 139.80 | 139.80 | 0.07% | - |
| Aug 12, 2025 | 141.50 | 141.50 | 139.70 | 139.70 | 139.70 | -0.43% | - |
| Aug 11, 2025 | 141.60 | 141.60 | 139.40 | 140.30 | 140.30 | -0.64% | - |
| Aug 8, 2025 | 141.30 | 141.30 | 141.10 | 141.20 | 141.20 | -0.63% | - |
| Aug 7, 2025 | 139.30 | 142.60 | 139.30 | 142.10 | 142.10 | 1.65% | - |
| Aug 6, 2025 | 140.80 | 140.80 | 139.80 | 139.80 | 139.80 | 1.01% | - |
| Aug 5, 2025 | 139.90 | 140.20 | 138.40 | 138.40 | 138.40 | -1.42% | - |
| Aug 4, 2025 | 142.40 | 142.40 | 140.40 | 140.40 | 140.40 | -0.07% | - |
| Aug 1, 2025 | 144.50 | 144.50 | 138.20 | 140.50 | 140.50 | -0.50% | - |
| Jul 31, 2025 | 142.40 | 142.40 | 140.50 | 141.20 | 141.20 | -0.84% | - |
| Jul 30, 2025 | 142.50 | 142.80 | 141.60 | 142.40 | 142.40 | -0.21% | - |
| Jul 29, 2025 | 143.10 | 143.90 | 142.70 | 142.70 | 142.70 | -2.33% | - |
| Jul 28, 2025 | 147.00 | 147.10 | 146.10 | 146.10 | 146.10 | -0.54% | - |
| Jul 25, 2025 | 148.90 | 148.90 | 146.90 | 146.90 | 146.90 | -1.34% | - |
| Jul 24, 2025 | 149.50 | 149.70 | 148.90 | 148.90 | 148.90 | 1.50% | - |
| Jul 23, 2025 | 150.40 | 150.40 | 146.70 | 146.70 | 146.70 | -2.98% | - |
| Jul 22, 2025 | 152.10 | 152.10 | 151.10 | 151.20 | 151.20 | -0.72% | - |
| Jul 21, 2025 | 153.40 | 153.40 | 151.90 | 152.30 | 152.30 | -0.52% | - |