Euronext NV ENX
EURONEXT · France · Finance
€159.30+0.40 (+0.25%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €159.30 | +0.25% | €157.50 | €160.70 | €157.00 | 200.79K |
| 2026-09-30 | €158.90 | -1.12% | €160.90 | €163.60 | €158.90 | 210.26K |
| 2026-09-29 | €160.70 | +0.06% | €160.30 | €161.40 | €160.20 | 155.47K |
| 2026-09-28 | €160.60 | +0.69% | €160.10 | €162.30 | €159.70 | 171.22K |
| 2026-09-25 | €159.50 | -0.31% | €160.00 | €160.80 | €159.50 | 119.34K |
| 2026-09-24 | €160.00 | -0.25% | €159.40 | €160.80 | €158.80 | 148.95K |
| 2026-09-23 | €160.40 | +1.26% | €158.40 | €161.30 | €158.00 | 187.85K |
| 2026-09-22 | €158.40 | -0.81% | €159.40 | €161.20 | €158.40 | 141.24K |
| 2026-09-21 | €159.70 | +1.72% | €158.00 | €160.60 | €158.00 | 159.01K |
| 2026-09-18 | €157.00 | -0.25% | €156.30 | €157.40 | €155.70 | 349.97K |
| 2026-09-17 | €157.40 | +0.13% | €157.70 | €158.00 | €156.40 | 181.08K |
| 2026-09-16 | €157.20 | -0.44% | €158.00 | €158.50 | €156.40 | 311.37K |
| 2026-09-15 | €157.90 | -1.50% | €159.50 | €160.30 | €156.70 | 279.94K |
| 2026-09-14 | €160.30 | +1.33% | €159.70 | €161.90 | €159.40 | 261.12K |
| 2026-09-11 | €158.20 | -1.31% | €160.00 | €160.50 | €158.20 | 156.78K |
| 2026-09-10 | €160.30 | +0.75% | €159.70 | €161.50 | €159.50 | 95.14K |
| 2026-09-09 | €159.10 | -1.24% | €159.20 | €160.00 | €158.30 | 141.18K |
| 2026-09-08 | €161.10 | +1.19% | €159.20 | €162.40 | €159.20 | 162.98K |
| 2026-09-07 | €159.20 | -0.69% | €160.00 | €160.80 | €159.20 | 43.02K |
| 2026-09-04 | €160.30 | -0.87% | €161.70 | €161.70 | €159.90 | 126.25K |
| 2026-09-03 | €161.70 | +1.76% | €159.90 | €162.40 | €159.00 | 164.41K |
| 2026-09-02 | €158.90 | -1.43% | €161.20 | €161.20 | €157.80 | 141.48K |
| 2026-09-01 | €161.20 | -1.16% | €162.30 | €162.55 | €160.80 | 197.00K |
| 2026-08-31 | €163.10 | -0.85% | €164.00 | €165.10 | €163.00 | 293.18K |
| 2026-08-28 | €164.50 | -0.48% | €165.60 | €166.10 | €164.50 | 137.51K |
| 2026-08-27 | €165.30 | +1.66% | €162.50 | €166.20 | €162.50 | 147.79K |
| 2026-08-26 | €162.60 | -1.57% | €164.70 | €164.70 | €162.60 | 163.32K |
| 2026-08-25 | €165.20 | +0.79% | €163.60 | €166.20 | €163.40 | 165.41K |
| 2026-08-24 | €163.90 | +0.43% | €163.60 | €164.70 | €163.00 | 106.24K |
| 2026-08-21 | €163.20 | +0.68% | €161.90 | €163.40 | €161.70 | 96.50K |
| 2026-08-20 | €162.10 | +0.75% | €160.90 | €162.10 | €160.30 | 81.48K |
| 2026-08-19 | €160.90 | -0.49% | €161.70 | €162.70 | €159.70 | 79.72K |
| 2026-08-18 | €161.70 | +0.31% | €160.60 | €162.80 | €160.10 | 146.20K |
| 2026-08-17 | €161.20 | +1.45% | €158.50 | €161.40 | €158.00 | 127.12K |
| 2026-08-14 | €158.90 | -0.19% | €159.80 | €160.40 | €157.70 | 75.59K |
| 2026-08-13 | €159.20 | -0.19% | €159.50 | €160.20 | €158.45 | 84.79K |
| 2026-08-12 | €159.50 | +0.25% | €159.40 | €160.30 | €157.70 | 124.63K |
| 2026-08-11 | €159.10 | -2.39% | €162.90 | €163.20 | €159.10 | 134.26K |
| 2026-08-10 | €163.00 | +0.80% | €162.20 | €163.60 | €161.40 | 105.25K |
| 2026-08-07 | €161.70 | +0.56% | €160.30 | €162.70 | €160.10 | 125.68K |
| 2026-08-06 | €160.80 | -0.19% | €162.10 | €163.60 | €160.50 | 138.51K |
| 2026-08-05 | €161.10 | +2.48% | €158.00 | €161.10 | €157.40 | 191.27K |
| 2026-08-04 | €157.20 | +0.06% | €158.00 | €159.50 | €156.90 | 120.60K |
| 2026-08-03 | €157.10 | -0.95% | €158.10 | €158.60 | €156.70 | 261.11K |
| 2026-07-31 | €158.60 | +6.16% | €155.50 | €159.30 | €153.20 | 462.83K |
| 2026-07-30 | €149.40 | -1.13% | €150.30 | €151.30 | €148.70 | 173.42K |
| 2026-07-29 | €151.10 | +0.07% | €150.30 | €151.10 | €148.55 | 264.93K |
| 2026-07-28 | €151.00 | -0.33% | €152.50 | €152.50 | €151.00 | 177.82K |
| 2026-07-27 | €151.50 | +1.68% | €149.90 | €152.10 | €149.10 | 142.39K |
| 2026-07-24 | €149.00 | +1.02% | €147.80 | €150.00 | €147.80 | 113.99K |
| 2026-07-23 | €147.50 | -0.14% | €148.20 | €148.20 | €145.90 | 182.15K |
| 2026-07-22 | €147.70 | +0.54% | €147.00 | €148.80 | €145.70 | 214.00K |
| 2026-07-21 | €146.90 | -0.61% | €147.40 | €147.40 | €145.90 | 119.54K |
| 2026-07-20 | €147.80 | -1.27% | €149.30 | €149.50 | €147.50 | 119.28K |
| 2026-07-17 | €149.70 | -1.32% | €152.90 | €153.00 | €149.10 | 133.64K |
| 2026-07-16 | €151.70 | +0.86% | €149.60 | €151.70 | €149.00 | 145.91K |
| 2026-07-15 | €150.40 | +0.87% | €148.70 | €151.00 | €147.90 | 165.18K |
| 2026-07-14 | €149.10 | -0.13% | €148.50 | €149.50 | €145.40 | 106.76K |
| 2026-07-13 | €149.30 | +0.88% | €148.00 | €149.90 | €148.00 | 149.14K |
| 2026-07-10 | €148.00 | +0.07% | €147.80 | €148.50 | €147.20 | 118.05K |
| 2026-07-09 | €147.90 | -0.27% | €147.90 | €148.85 | €146.60 | 161.79K |
| 2026-07-08 | €148.30 | -0.87% | €149.10 | €149.20 | €147.20 | 231.00K |
| 2026-07-07 | €149.60 | +0.47% | €150.90 | €151.10 | €149.20 | 124.24K |
| 2026-07-06 | €148.90 | +0.81% | €148.00 | €150.40 | €147.70 | 116.29K |
| 2026-07-03 | €147.70 | +1.86% | €146.10 | €147.90 | €145.10 | 196.48K |
| 2026-07-02 | €145.00 | +2.91% | €141.30 | €145.30 | €141.30 | 184.12K |
| 2026-07-01 | €140.90 | +0.64% | €139.90 | €141.80 | €138.20 | 204.60K |
| 2026-06-30 | €140.00 | +0.29% | €140.10 | €140.20 | €137.90 | 272.19K |
| 2026-06-29 | €139.60 | -0.57% | €140.70 | €141.50 | €139.60 | 158.35K |
| 2026-06-26 | €140.40 | -0.28% | €139.80 | €140.40 | €137.80 | 140.26K |
| 2026-06-25 | €140.80 | -1.26% | €142.10 | €142.70 | €140.50 | 184.93K |
| 2026-06-24 | €142.60 | -1.86% | €143.80 | €144.10 | €141.30 | 252.28K |
| 2026-06-23 | €145.30 | -0.27% | €145.50 | €146.50 | €144.70 | 187.98K |
| 2026-06-22 | €145.70 | -0.75% | €147.00 | €147.50 | €145.70 | 177.01K |
| 2026-06-19 | €146.80 | +0.34% | €146.30 | €146.90 | €145.40 | 366.86K |
| 2026-06-18 | €146.30 | -1.48% | €148.40 | €148.40 | €145.70 | 219.13K |
| 2026-06-17 | €148.50 | 0.00% | €148.70 | €149.30 | €147.20 | 263.43K |
| 2026-06-16 | €148.50 | +0.13% | €148.60 | €149.60 | €147.10 | 232.04K |
| 2026-06-15 | €148.30 | +0.07% | €147.20 | €149.50 | €146.70 | 187.31K |
| 2026-06-12 | €148.20 | +1.72% | €146.50 | €148.30 | €144.90 | 258.03K |
| 2026-06-11 | €145.70 | +1.18% | €143.30 | €145.70 | €141.70 | 181.95K |
| 2026-06-10 | €144.00 | +2.06% | €142.10 | €144.30 | €141.00 | 236.54K |
| 2026-06-09 | €141.10 | +0.21% | €140.20 | €141.50 | €139.70 | 141.55K |
| 2026-06-08 | €140.80 | -0.98% | €142.50 | €143.00 | €140.50 | 132.92K |
| 2026-06-05 | €142.20 | +1.50% | €140.40 | €143.60 | €140.40 | 228.35K |
| 2026-06-04 | €140.10 | +3.62% | €135.00 | €141.40 | €135.00 | 262.01K |
| 2026-06-03 | €135.20 | -0.37% | €135.70 | €136.90 | €134.70 | 212.84K |
| 2026-06-02 | €135.70 | -3.00% | €140.00 | €141.40 | €134.90 | 222.49K |
| 2026-06-01 | €139.90 | +0.21% | €139.20 | €139.90 | €138.30 | 223.95K |
| 2026-05-29 | €139.60 | -0.14% | €140.20 | €140.70 | €138.40 | 444.35K |