Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	119.00	119.20	112.80	113.90	111.48	315,648
2026-02-02	119.00	119.80	118.30	118.60	116.08	177,807
2026-01-30	118.40	118.90	117.80	117.90	115.39	259,174
2026-01-29	119.30	119.90	117.50	118.40	115.88	215,254
2026-01-28	117.70	119.10	117.50	119.10	116.56	263,403
2026-01-27	119.50	120.70	117.40	117.70	115.19	291,814
2026-01-26	121.60	122.00	119.40	119.40	116.86	222,800
2026-01-23	121.30	121.60	120.70	121.30	118.72	238,725
2026-01-22	123.30	124.10	121.50	121.60	119.01	185,657
2026-01-21	123.60	124.10	121.30	121.40	118.82	268,615
2026-01-20	121.70	125.20	121.20	125.10	122.44	288,433
2026-01-19	121.10	123.00	121.10	122.40	119.79	265,121
2026-01-16	121.70	122.20	120.60	121.80	119.21	236,656
2026-01-15	121.60	122.40	120.90	121.70	119.11	241,842
2026-01-14	120.60	120.90	119.70	120.90	118.33	371,987
2026-01-13	122.10	122.20	119.60	120.00	117.45	327,550
2026-01-12	121.80	122.40	120.50	122.40	119.79	278,529
2026-01-09	122.70	123.60	119.90	122.20	119.60	416,505
2026-01-08	124.30	125.10	122.90	125.10	122.44	310,830
2026-01-07	127.00	127.00	124.40	125.00	122.34	253,618
2026-01-06	128.10	129.00	126.20	126.20	123.51	260,469
2026-01-05	126.30	127.90	124.30	127.60	124.88	288,440
2026-01-02	128.20	129.10	125.60	125.60	122.93	264,093
2025-12-31	128.20	128.30	127.50	128.00	125.28	57,783
2025-12-30	127.10	128.40	127.10	127.90	125.18	120,586
2025-12-29	126.10	128.10	126.10	127.40	124.69	162,573
2025-12-24	126.10	127.10	126.10	126.60	123.91	56,748
2025-12-23	126.90	127.10	125.90	126.10	123.42	153,868
2025-12-22	125.80	126.60	124.60	126.60	123.91	165,802
2025-12-19	125.80	126.50	125.30	126.40	123.71	368,606
2025-12-18	125.20	126.00	124.50	125.80	123.12	224,454
2025-12-17	124.30	125.00	123.90	124.20	121.56	189,155
2025-12-16	124.20	124.80	123.40	124.40	121.75	264,267
2025-12-15	123.00	124.80	122.60	124.10	121.46	281,475
2025-12-12	123.20	124.30	122.50	122.50	119.89	247,771
2025-12-11	124.20	124.30	122.10	122.50	119.89	271,521
2025-12-10	126.20	126.40	123.90	124.50	121.85	321,758
2025-12-09	127.90	129.40	127.50	128.00	125.28	387,695
2025-12-08	126.00	127.10	126.00	127.10	124.39	322,521
2025-12-05	126.30	127.70	126.10	126.10	123.42	364,988
2025-12-04	128.90	128.90	126.30	126.30	123.61	426,574
2025-12-03	129.40	129.70	127.60	128.70	125.96	435,453
2025-12-02	130.00	130.70	129.80	130.00	127.23	325,277
2025-12-01	131.80	132.10	129.70	129.90	127.14	311,765
2025-11-28	132.00	134.00	132.00	132.30	129.48	683,077
2025-11-27	131.30	133.40	131.30	132.00	129.19	348,731
2025-11-26	130.90	131.90	130.30	131.30	128.51	362,653
2025-11-25	129.60	131.10	127.90	130.70	127.92	469,733
2025-11-24	128.70	129.70	128.10	129.70	126.94	829,124
2025-11-21	125.80	130.60	125.80	128.80	126.06	506,738
2025-11-20	127.10	127.40	125.40	125.60	122.93	364,207
2025-11-19	127.60	128.40	126.30	126.30	123.61	441,289
2025-11-18	124.90	127.70	124.80	127.60	124.88	513,265
2025-11-17	126.70	126.90	124.70	126.00	123.32	187,943
2025-11-14	126.50	127.20	125.40	126.70	124.00	173,679
2025-11-13	128.40	128.80	126.40	127.20	124.49	251,663
2025-11-12	128.70	129.00	127.80	128.00	125.28	238,934
2025-11-11	127.60	128.20	127.20	128.00	125.28	157,739
2025-11-10	127.40	128.20	126.50	127.30	124.59	309,965
2025-11-07	124.50	126.80	122.40	126.80	124.10	379,719

← NewerPage 4 of 22 · 1,283 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.