Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	74.220	74.980	73.200	73.300	64.517	146,057
2022-05-04	75.040	75.240	73.140	73.140	64.376	124,840
2022-05-03	76.080	76.180	74.660	75.000	66.014	105,505
2022-05-02	76.680	76.780	69.760	76.040	66.929	126,427
2022-04-29	76.140	77.280	76.040	76.620	67.439	151,891
2022-04-28	76.360	77.340	75.600	75.780	66.700	121,800
2022-04-27	77.000	77.180	74.800	76.060	66.947	180,320
2022-04-26	78.000	78.400	77.140	77.140	67.897	191,834
2022-04-25	78.620	78.860	76.640	77.720	68.408	193,285
2022-04-22	79.000	80.340	78.600	79.700	70.150	194,651
2022-04-21	80.700	81.740	80.060	80.060	70.467	165,161
2022-04-20	81.020	81.760	80.860	80.960	71.259	116,194
2022-04-19	83.020	83.020	80.700	80.700	71.031	144,054
2022-04-14	81.740	83.440	81.680	82.600	72.703	78,400
2022-04-13	82.200	82.460	81.200	81.400	71.647	62,216
2022-04-12	83.100	83.240	80.740	82.200	72.351	110,816
2022-04-11	84.740	85.700	84.000	84.000	73.935	91,120
2022-04-08	85.100	86.500	84.960	85.520	75.273	97,991
2022-04-07	84.480	85.440	83.600	84.280	74.182	164,338
2022-04-06	84.380	85.240	82.920	83.380	73.389	125,218
2022-04-05	82.580	84.240	82.580	84.240	74.146	128,601
2022-04-04	83.520	84.020	82.640	82.760	72.844	97,838
2022-04-01	83.000	83.720	82.780	83.320	73.337	69,363
2022-03-31	83.450	84.450	82.150	82.700	72.791	131,385
2022-03-30	82.450	83.150	82.200	83.150	73.187	121,288
2022-03-29	82.500	82.650	81.000	82.150	72.307	168,500
2022-03-28	81.400	82.750	81.350	82.300	72.439	116,020
2022-03-25	81.550	81.750	80.400	81.400	71.647	171,863
2022-03-24	82.700	82.850	80.950	81.400	71.647	194,967
2022-03-23	84.700	85.350	82.400	82.650	72.747	236,469
2022-03-22	86.050	86.050	84.600	85.000	74.815	174,786
2022-03-21	85.750	87.150	85.700	86.100	75.784	132,370
2022-03-18	85.200	86.700	84.300	86.700	76.312	221,987
2022-03-17	86.050	86.500	84.500	84.500	74.375	190,353
2022-03-16	84.150	86.550	83.000	86.200	75.872	177,113
2022-03-15	83.650	85.300	83.000	84.050	73.979	155,899
2022-03-14	82.350	84.300	81.600	84.100	74.023	132,552
2022-03-11	80.050	81.800	79.650	81.800	71.999	227,964
2022-03-10	80.150	80.700	78.850	79.950	70.370	133,493
2022-03-09	77.750	80.600	77.000	80.600	70.943	274,010
2022-03-08	77.600	78.450	75.650	75.650	66.586	231,805
2022-03-07	76.600	78.900	76.600	78.400	69.006	334,840
2022-03-04	79.150	80.150	77.500	77.600	68.302	161,746
2022-03-03	79.600	81.000	79.300	79.600	70.062	150,885
2022-03-02	79.300	80.150	78.650	79.500	69.974	142,828
2022-03-01	81.000	81.150	79.250	80.000	70.414	154,636
2022-02-28	78.500	81.450	78.200	80.850	71.163	263,386
2022-02-25	80.450	81.500	77.900	79.750	70.194	139,545
2022-02-24	76.500	80.000	75.000	79.550	70.018	254,567
2022-02-23	79.650	80.500	79.000	79.050	69.578	95,566
2022-02-22	79.000	80.450	78.300	79.750	70.194	131,469
2022-02-21	81.400	81.400	79.150	80.000	70.414	145,268
2022-02-18	81.650	82.350	80.800	80.800	71.119	106,121
2022-02-17	82.200	83.000	81.850	81.850	72.043	90,863
2022-02-16	82.800	83.450	81.800	82.400	72.527	139,417
2022-02-15	82.200	83.600	81.800	82.800	72.879	187,867
2022-02-14	82.150	82.800	81.150	82.650	72.747	197,251
2022-02-11	81.750	82.750	80.050	82.500	72.615	255,284
2022-02-10	85.350	85.700	84.200	84.700	74.551	148,689
2022-02-09	83.350	85.500	83.350	84.650	74.507	190,031

← NewerPage 20 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.