Euronext N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	147.80	150.00	147.80	149.00	149.00	113,988
2026-07-23	148.20	148.20	145.90	147.50	147.50	182,146
2026-07-22	147.00	148.80	145.70	147.70	147.70	213,996
2026-07-21	147.40	147.40	145.90	146.90	146.90	119,538
2026-07-20	149.30	149.50	147.50	147.80	147.80	119,283
2026-07-17	152.90	153.00	149.10	149.70	149.70	133,636
2026-07-16	149.60	151.70	149.00	151.70	151.70	145,908
2026-07-15	148.70	151.00	147.90	150.40	150.40	165,181
2026-07-14	148.50	149.50	145.40	149.10	149.10	106,764
2026-07-13	148.00	149.90	148.00	149.30	149.30	149,140
2026-07-10	147.80	148.50	147.20	148.00	148.00	118,045
2026-07-09	147.90	148.85	146.60	147.90	147.90	161,786
2026-07-08	149.10	149.20	147.20	148.30	148.30	231,000
2026-07-07	150.90	151.10	149.20	149.60	149.60	124,237
2026-07-06	148.00	150.40	147.70	148.90	148.90	116,293
2026-07-03	146.10	147.90	145.10	147.70	147.70	196,479
2026-07-02	141.30	145.30	141.30	145.00	145.00	184,122
2026-07-01	139.90	141.80	138.20	140.90	140.90	204,595
2026-06-30	140.10	140.20	137.90	140.00	140.00	272,188
2026-06-29	140.70	141.50	139.60	139.60	139.60	158,353
2026-06-26	139.80	140.40	137.80	140.40	140.40	140,263
2026-06-25	142.10	142.70	140.50	140.80	140.80	184,927
2026-06-24	143.80	144.10	141.30	142.60	142.60	252,280
2026-06-23	145.50	146.50	144.70	145.30	145.30	187,982
2026-06-22	147.00	147.50	145.70	145.70	145.70	177,011
2026-06-19	146.30	146.90	145.40	146.80	146.80	366,857
2026-06-18	148.40	148.40	145.70	146.30	146.30	219,133
2026-06-17	148.70	149.30	147.20	148.50	148.50	263,426
2026-06-16	148.60	149.60	147.10	148.50	148.50	232,038
2026-06-15	147.20	149.50	146.70	148.30	148.30	187,310
2026-06-12	146.50	148.30	144.90	148.20	148.20	258,031
2026-06-11	143.30	145.70	141.70	145.70	145.70	181,950
2026-06-10	142.10	144.30	141.00	144.00	144.00	236,539
2026-06-09	140.20	141.50	139.70	141.10	141.10	141,551
2026-06-08	142.50	143.00	140.50	140.80	140.80	132,915
2026-06-05	140.40	143.60	140.40	142.20	142.20	228,352
2026-06-04	135.00	141.40	135.00	140.10	140.10	262,005
2026-06-03	135.70	136.90	134.70	135.20	135.20	212,838
2026-06-02	140.00	141.40	134.90	135.70	135.70	222,485
2026-06-01	139.20	139.90	138.30	139.90	139.90	223,948
2026-05-29	140.20	140.70	138.40	139.60	139.60	444,350
2026-05-28	141.20	142.20	139.70	139.80	139.80	167,999
2026-05-27	143.80	143.80	141.00	141.70	141.70	196,258
2026-05-26	145.20	146.00	142.70	143.60	143.60	228,322
2026-05-25	146.80	146.90	144.40	145.40	145.40	145,411
2026-05-22	150.60	151.50	149.10	149.40	146.22	283,930
2026-05-21	148.90	150.50	148.30	150.20	147.00	240,524
2026-05-20	147.30	150.30	145.50	147.60	144.46	427,748
2026-05-19	141.50	143.20	140.30	140.30	137.31	251,175
2026-05-18	138.40	141.50	138.30	140.90	137.90	284,294
2026-05-15	140.90	141.40	137.90	138.60	135.65	254,518
2026-05-14	139.20	141.20	139.20	140.80	137.80	160,849
2026-05-13	140.80	141.10	138.60	139.00	136.04	202,643
2026-05-12	139.60	141.70	138.40	141.40	138.39	258,258
2026-05-11	137.90	139.90	137.50	139.60	136.63	261,453
2026-05-08	139.20	139.60	137.70	138.70	135.75	135,624
2026-05-07	142.70	142.70	139.80	140.40	137.41	244,501
2026-05-06	142.60	143.00	140.90	142.40	139.37	295,194
2026-05-05	143.90	145.25	142.40	142.60	139.56	317,684
2026-05-04	143.60	144.40	142.40	144.10	141.03	178,918

← NewerPage 2 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	3.1800 EUR
2025-05-26	2.9000 EUR
2024-05-21	2.4800 EUR
2023-05-23	2.2200 EUR
2022-05-23	1.9300 EUR
2021-05-17	1.4700 EUR
2020-05-20	1.5900 EUR
2019-05-22	1.5400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.