Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	142.30	142.50	141.30	142.00	138.98	150,211
2025-08-14	139.80	142.10	139.20	142.00	138.98	183,570
2025-08-13	139.00	140.20	138.70	139.60	136.63	195,806
2025-08-12	141.30	141.60	137.50	138.20	135.26	231,997
2025-08-11	141.50	141.60	139.10	141.00	138.00	157,417
2025-08-08	141.50	142.00	140.70	141.00	138.00	169,380
2025-08-07	140.80	142.80	140.60	141.70	138.68	245,211
2025-08-06	140.50	141.00	139.30	140.20	137.22	231,956
2025-08-05	139.10	140.90	138.00	139.50	136.53	309,772
2025-08-04	141.60	142.60	139.90	140.90	137.90	248,646
2025-08-01	147.20	147.50	137.80	141.30	138.29	316,598
2025-07-31	143.30	143.30	140.30	141.60	138.59	365,431
2025-07-30	143.20	143.20	141.20	142.70	139.66	307,679
2025-07-29	143.30	144.20	142.10	143.50	140.45	162,541
2025-07-28	146.70	147.40	143.10	143.80	140.74	153,474
2025-07-25	150.60	150.60	146.60	146.90	143.77	138,622
2025-07-24	149.60	150.20	148.60	149.80	146.61	182,143
2025-07-23	151.30	151.30	146.00	148.70	145.53	196,758
2025-07-22	151.80	152.30	150.00	150.60	147.39	115,394
2025-07-21	153.20	153.50	151.40	152.00	148.76	121,926
2025-07-18	150.40	153.30	150.40	153.30	150.04	203,228
2025-07-17	149.70	150.20	148.80	149.80	146.61	175,034
2025-07-16	149.00	150.50	148.80	149.70	146.51	150,447
2025-07-15	149.40	149.40	148.10	148.10	144.95	104,615
2025-07-14	148.00	149.40	147.60	149.40	146.22	111,575
2025-07-11	148.50	148.70	146.60	148.70	145.53	124,389
2025-07-10	148.60	149.20	147.90	148.40	145.24	147,978
2025-07-09	146.60	148.40	146.60	148.20	145.05	108,392
2025-07-08	148.10	150.00	146.20	146.20	143.09	165,841
2025-07-07	146.90	148.10	146.40	148.10	144.95	115,814
2025-07-04	145.20	146.40	144.80	146.30	143.19	119,864
2025-07-03	143.20	144.70	143.10	144.60	141.52	131,197
2025-07-02	145.40	145.60	142.00	143.40	140.35	234,357
2025-07-01	145.20	147.40	144.90	145.10	142.01	196,426
2025-06-30	146.30	146.70	145.00	145.10	142.01	182,932
2025-06-27	146.20	146.40	145.10	145.70	142.60	132,517
2025-06-26	144.20	147.00	144.10	146.10	142.99	183,395
2025-06-25	144.20	146.70	143.00	143.80	140.74	185,345
2025-06-24	145.00	145.00	142.20	143.80	140.74	266,488
2025-06-23	143.50	145.50	143.00	144.10	141.03	141,489
2025-06-20	142.80	145.10	142.80	144.40	141.33	746,865
2025-06-19	141.40	142.70	141.10	142.00	138.98	118,631
2025-06-18	142.00	142.50	141.60	142.20	139.17	163,433
2025-06-17	142.40	143.00	141.40	142.20	139.17	161,049
2025-06-16	142.00	143.20	141.80	143.00	139.96	121,598
2025-06-13	141.50	142.60	141.40	142.00	138.98	138,079
2025-06-12	143.80	144.20	142.00	142.80	139.76	143,967
2025-06-11	142.50	144.20	142.10	143.80	140.74	158,884
2025-06-10	144.40	144.50	142.50	142.50	139.47	134,890
2025-06-09	146.80	146.80	144.40	144.40	141.33	113,825
2025-06-06	145.60	147.00	144.70	146.40	143.28	131,494
2025-06-05	145.90	146.50	144.65	145.70	142.60	172,526
2025-06-04	146.00	146.00	144.60	145.60	142.50	215,721
2025-06-03	147.00	147.50	144.70	145.50	142.40	228,027
2025-06-02	144.30	147.00	144.20	147.00	143.87	326,465
2025-05-30	145.20	146.00	143.40	143.40	140.35	582,452
2025-05-29	145.30	145.50	143.10	144.60	141.52	113,977
2025-05-28	145.20	146.20	144.80	145.00	141.91	208,394
2025-05-27	144.60	146.60	144.60	145.30	142.21	206,959
2025-05-26	145.00	145.80	144.20	144.60	141.52	145,940

← NewerPage 6 of 22 · 1,284 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.