Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	140.00	145.40	139.30	145.00	139.11	321,722
2025-05-21	145.80	146.20	144.70	145.00	139.11	241,987
2025-05-20	144.60	146.00	143.90	145.20	139.30	247,087
2025-05-19	144.20	145.90	143.00	144.30	138.44	341,736
2025-05-16	146.90	147.70	145.60	147.70	141.70	257,627
2025-05-15	145.00	146.90	142.00	145.50	139.59	456,530
2025-05-14	146.20	148.30	145.50	148.30	142.28	307,959
2025-05-13	145.30	146.70	144.00	146.10	140.17	316,661
2025-05-12	149.90	150.20	143.20	145.40	139.50	241,044
2025-05-09	150.60	151.00	149.30	149.40	143.33	130,127
2025-05-08	150.10	150.50	149.20	150.10	144.01	199,182
2025-05-07	150.00	150.00	148.70	149.60	143.53	200,523
2025-05-06	149.60	149.80	148.50	149.80	143.72	253,659
2025-05-05	148.00	150.30	147.90	149.70	143.62	140,187
2025-05-02	147.20	147.90	145.00	147.80	141.80	267,194
2025-04-30	144.30	147.00	144.30	147.00	141.03	316,459
2025-04-29	141.50	143.80	139.20	143.00	137.19	233,566
2025-04-28	143.00	143.50	142.20	143.40	137.58	171,618
2025-04-25	142.30	143.10	141.40	142.90	137.10	153,684
2025-04-24	142.50	143.10	141.80	142.30	136.52	153,715
2025-04-23	142.10	143.00	140.80	142.10	136.33	253,619
2025-04-22	139.20	142.20	139.20	142.10	136.33	229,169
2025-04-17	137.90	140.10	137.10	139.30	133.64	198,537
2025-04-16	138.50	138.60	136.90	138.00	132.40	321,568
2025-04-15	137.90	138.30	137.20	138.00	132.40	352,133
2025-04-14	137.20	137.90	135.40	137.00	131.44	298,839
2025-04-11	136.80	137.50	134.80	137.00	131.44	232,938
2025-04-10	137.40	137.50	134.10	135.60	130.09	344,538
2025-04-09	130.60	133.30	130.10	132.00	126.64	358,011
2025-04-08	130.60	133.70	129.60	133.20	127.79	349,614
2025-04-07	126.00	134.10	123.90	128.60	123.38	606,673
2025-04-04	139.40	139.80	132.10	133.00	127.60	573,059
2025-04-03	135.00	140.40	135.00	139.80	134.12	323,931
2025-04-02	135.90	137.10	134.00	137.10	131.53	247,838
2025-04-01	136.20	136.90	135.00	136.20	130.67	437,253
2025-03-31	132.00	134.40	131.60	133.70	128.27	449,284
2025-03-28	130.40	132.60	130.20	132.40	127.02	317,377
2025-03-27	129.50	131.30	128.90	130.70	125.39	311,497
2025-03-26	130.00	130.70	129.60	129.60	124.34	157,589
2025-03-25	128.00	129.90	127.90	129.60	124.34	177,154
2025-03-24	128.10	128.60	126.40	127.40	122.23	236,440
2025-03-21	128.00	128.90	126.90	128.10	122.90	345,902
2025-03-20	128.80	129.00	127.50	128.40	123.19	208,826
2025-03-19	128.00	129.70	128.00	128.90	123.67	227,647
2025-03-18	126.70	128.40	126.40	128.00	122.80	215,165
2025-03-17	126.40	127.90	125.90	126.60	121.46	221,158
2025-03-14	125.20	126.40	124.80	126.00	120.88	216,148
2025-03-13	125.20	126.60	124.50	124.80	119.73	234,906
2025-03-12	124.40	125.40	123.90	124.70	119.64	241,070
2025-03-11	123.60	125.00	122.30	123.70	118.68	329,991
2025-03-10	123.70	124.40	122.30	122.90	117.91	387,688
2025-03-07	123.00	123.50	122.20	123.10	118.10	271,649
2025-03-06	125.00	125.00	121.70	123.60	118.58	360,234
2025-03-05	121.80	124.60	121.80	124.60	119.54	608,505
2025-03-04	122.30	122.70	120.50	120.60	115.70	251,010
2025-03-03	121.30	123.00	119.90	122.50	117.53	181,610
2025-02-28	120.80	121.20	120.00	121.20	116.28	403,486
2025-02-27	119.80	121.60	119.80	121.60	116.66	252,212
2025-02-26	118.70	120.90	118.70	120.40	115.51	241,486
2025-02-25	117.50	119.10	117.40	118.40	113.59	229,837

← NewerPage 7 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.