Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	143.10	143.50	142.00	142.90	139.86	309,464
2026-04-29	144.50	144.90	141.90	143.40	140.35	215,785
2026-04-28	145.60	145.70	144.10	144.40	141.33	195,846
2026-04-27	143.80	146.20	143.10	145.30	142.21	472,025
2026-04-24	145.20	146.20	144.30	144.30	141.23	163,524
2026-04-23	146.70	147.90	145.10	145.50	142.40	315,294
2026-04-22	145.60	146.10	144.70	145.70	142.60	318,958
2026-04-21	146.20	148.00	145.00	146.60	143.48	414,867
2026-04-20	145.80	147.60	145.40	146.70	143.58	123,761
2026-04-17	148.50	149.50	145.40	145.80	142.70	285,355
2026-04-16	147.00	148.90	146.50	148.00	144.85	161,080
2026-04-15	145.50	147.50	145.10	147.40	144.26	202,559
2026-04-14	146.10	146.85	144.80	145.00	141.91	234,169
2026-04-13	144.90	147.10	144.50	146.80	143.68	153,414
2026-04-10	143.00	145.20	142.90	144.90	141.82	245,459
2026-04-09	142.80	144.90	142.60	143.80	140.74	311,479
2026-04-08	144.00	145.10	140.40	142.10	139.08	418,370
2026-04-07	144.50	145.10	142.70	143.80	140.74	205,303
2026-04-02	140.10	143.30	139.80	143.30	140.25	187,889
2026-04-01	138.10	140.80	137.30	140.40	137.41	234,157
2026-03-31	135.20	138.50	135.20	138.50	135.55	228,168
2026-03-30	132.40	135.30	131.90	135.20	132.32	160,016
2026-03-27	133.90	134.80	132.40	132.40	129.58	191,032
2026-03-26	134.30	135.20	133.60	133.60	130.76	181,878
2026-03-25	135.60	137.20	134.70	134.80	131.93	202,289
2026-03-24	133.30	135.50	133.20	135.10	132.22	199,651
2026-03-23	134.20	137.30	132.50	132.90	130.07	363,023
2026-03-20	138.90	139.10	135.40	135.40	132.52	516,637
2026-03-19	138.90	139.90	136.80	138.70	135.75	380,577
2026-03-18	140.70	141.40	138.60	138.60	135.65	227,458
2026-03-17	139.70	141.50	138.80	141.30	138.29	262,513
2026-03-16	138.80	140.60	138.80	140.00	137.02	195,479
2026-03-13	138.60	140.20	137.40	139.00	136.04	203,846
2026-03-12	136.10	138.80	135.60	137.90	134.96	236,356
2026-03-11	139.90	140.00	135.60	136.10	133.20	217,417
2026-03-10	141.40	141.55	137.70	139.60	136.63	347,278
2026-03-09	140.30	142.30	139.40	141.10	138.10	255,716
2026-03-06	140.50	142.40	140.10	142.40	139.37	328,046
2026-03-05	138.90	142.10	138.60	140.90	137.90	350,838
2026-03-04	138.50	140.40	137.20	139.20	136.24	369,680
2026-03-03	141.00	141.70	136.40	137.80	134.87	447,779
2026-03-02	138.00	140.40	137.00	140.10	137.12	341,064
2026-02-27	137.90	141.20	137.60	140.00	137.02	729,055
2026-02-26	133.40	137.70	133.00	137.00	134.08	572,103
2026-02-25	130.60	132.70	130.30	132.40	129.58	366,276
2026-02-24	128.10	131.60	127.80	130.90	128.11	460,430
2026-02-23	127.00	128.50	125.70	128.40	125.67	288,846
2026-02-20	122.70	127.70	122.70	127.40	124.69	332,627
2026-02-19	122.40	124.50	120.00	122.50	119.89	427,368
2026-02-18	125.90	127.20	124.60	126.50	123.81	288,773
2026-02-17	125.90	127.60	125.60	126.50	123.81	213,853
2026-02-16	125.40	126.20	124.20	125.40	122.73	195,321
2026-02-13	123.70	127.90	123.60	124.60	121.95	343,614
2026-02-12	120.60	125.00	120.10	124.00	121.36	347,614
2026-02-11	123.60	124.50	120.50	120.50	117.94	338,712
2026-02-10	119.80	122.70	119.40	122.70	120.09	616,751
2026-02-09	116.70	120.40	116.50	120.40	117.84	347,689
2026-02-06	115.00	117.20	114.40	116.90	114.41	268,545
2026-02-05	114.50	117.10	114.50	116.10	113.63	246,610
2026-02-04	113.20	115.30	110.00	114.00	111.57	491,786

← NewerPage 3 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.