Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	84.000	84.900	82.450	83.350	73.363	169,032
2022-02-07	85.850	86.300	84.150	84.250	74.155	174,543
2022-02-04	85.750	86.200	84.150	85.550	75.299	166,330
2022-02-03	87.600	87.600	85.100	85.500	75.255	133,413
2022-02-02	87.200	88.400	86.850	87.500	77.016	126,588
2022-02-01	86.100	87.350	85.650	86.050	75.740	133,501
2022-01-31	83.700	85.650	83.500	85.300	75.079	154,306
2022-01-28	83.050	83.400	81.950	83.250	73.275	139,407
2022-01-27	83.750	84.300	82.850	83.550	73.539	175,334
2022-01-26	84.550	85.900	84.500	84.650	74.507	169,722
2022-01-25	83.700	84.150	83.250	84.100	74.023	150,154
2022-01-24	85.450	86.200	82.900	83.350	73.363	230,296
2022-01-21	86.850	88.000	85.850	86.450	76.092	159,743
2022-01-20	86.500	88.000	86.400	87.450	76.972	191,537
2022-01-19	84.750	86.850	84.150	86.200	75.872	240,077
2022-01-18	84.800	85.500	83.800	85.100	74.903	154,513
2022-01-17	84.900	85.750	84.150	84.750	74.595	124,601
2022-01-14	86.050	86.050	84.350	84.900	74.727	169,063
2022-01-13	86.000	87.650	85.800	86.200	75.872	177,591
2022-01-12	85.400	86.300	85.150	86.100	75.784	171,748
2022-01-11	85.500	86.350	85.200	85.350	75.123	165,724
2022-01-10	85.800	85.850	84.400	85.100	74.903	165,460
2022-01-07	88.450	88.550	85.800	85.800	75.520	172,610
2022-01-06	87.500	88.600	87.000	88.550	77.940	100,072
2022-01-05	88.000	89.250	88.000	88.200	77.632	124,984
2022-01-04	89.400	90.000	87.650	88.200	77.632	197,186
2022-01-03	91.000	91.250	89.100	89.100	78.424	106,820
2021-12-31	89.800	91.250	89.800	91.250	80.316	49,259
2021-12-30	90.450	90.450	89.550	89.800	79.040	66,574
2021-12-29	89.950	90.550	89.850	90.450	79.612	83,244
2021-12-28	90.000	90.250	89.650	90.250	79.436	43,472
2021-12-27	89.100	90.200	88.950	90.000	79.216	52,664
2021-12-24	89.900	89.900	88.800	89.350	78.644	22,149
2021-12-23	88.300	89.550	88.000	89.200	78.512	97,715
2021-12-22	88.050	88.150	86.900	88.150	77.588	119,755
2021-12-21	87.000	88.000	86.750	87.750	77.236	138,478
2021-12-20	87.000	87.550	86.450	86.550	76.180	168,628
2021-12-17	87.750	88.400	87.400	88.250	77.676	286,571
2021-12-16	87.900	88.950	87.750	88.200	77.632	344,092
2021-12-15	85.500	86.200	85.200	86.000	75.696	224,588
2021-12-14	85.900	87.500	85.300	85.300	75.079	243,097
2021-12-13	86.100	86.250	85.300	85.550	75.299	126,332
2021-12-10	86.200	86.450	85.500	85.850	75.564	131,315
2021-12-09	87.050	87.350	86.600	86.900	76.488	114,180
2021-12-08	88.950	89.000	86.800	87.050	76.620	208,327
2021-12-07	87.050	88.700	87.050	88.600	77.984	275,138
2021-12-06	87.000	87.400	86.300	86.300	75.960	198,505
2021-12-03	87.000	87.300	85.650	86.600	76.224	326,644
2021-12-02	85.900	86.750	85.800	86.700	76.312	228,783
2021-12-01	87.900	87.950	85.950	86.550	76.180	242,549
2021-11-30	89.000	89.650	86.850	86.850	76.444	5,254,711
2021-11-29	90.900	90.950	89.400	89.500	78.776	451,968
2021-11-26	89.500	90.700	88.900	89.550	78.820	322,550
2021-11-25	90.600	91.050	90.100	90.600	79.744	181,412
2021-11-24	90.050	90.500	88.850	90.000	79.216	273,615
2021-11-23	90.100	90.200	89.200	89.450	78.732	251,772
2021-11-22	91.700	92.450	90.800	90.800	79.920	262,855
2021-11-19	91.550	92.200	91.050	91.250	80.316	266,635
2021-11-18	92.300	92.850	91.000	91.550	80.581	243,552
2021-11-17	93.500	93.550	92.150	92.250	81.197	360,754

← NewerPage 21 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.