Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	119.10	119.60	117.70	117.80	113.02	141,136
2025-02-21	119.80	120.20	118.70	119.00	114.17	213,698
2025-02-20	120.00	120.80	119.50	119.90	115.03	233,928
2025-02-19	119.50	120.80	119.40	120.50	115.61	338,855
2025-02-18	118.00	120.00	118.00	119.10	114.26	313,370
2025-02-17	118.70	119.10	116.60	117.60	112.82	290,597
2025-02-14	116.70	119.70	115.20	118.30	113.50	362,192
2025-02-13	115.90	115.90	114.50	115.80	111.10	274,977
2025-02-12	114.30	115.10	114.10	114.70	110.04	263,508
2025-02-11	113.30	114.60	113.30	114.00	109.37	204,723
2025-02-10	113.10	113.90	112.90	113.10	108.51	230,645
2025-02-07	113.10	113.70	112.80	113.00	108.41	190,407
2025-02-06	113.80	114.10	112.20	112.80	108.22	231,782
2025-02-05	112.70	114.40	112.40	113.50	108.89	227,650
2025-02-04	112.40	113.70	112.10	113.00	108.41	205,324
2025-02-03	110.80	112.20	110.60	112.10	107.55	171,869
2025-01-31	112.90	112.90	111.70	112.10	107.55	240,306
2025-01-30	111.80	113.10	111.20	113.10	108.51	210,975
2025-01-29	110.80	111.50	110.70	111.20	106.68	157,104
2025-01-28	110.40	111.80	110.40	110.70	106.20	209,061
2025-01-27	108.90	110.40	108.80	110.20	105.73	182,995
2025-01-24	111.30	111.30	109.90	110.00	105.53	218,871
2025-01-23	112.20	112.60	110.30	110.80	106.30	241,995
2025-01-22	109.80	112.00	109.50	111.90	107.36	263,526
2025-01-21	108.90	109.90	108.50	109.60	105.15	170,176
2025-01-20	107.10	108.90	107.10	108.90	104.48	199,861
2025-01-17	107.70	108.00	106.80	106.80	102.46	264,011
2025-01-16	106.30	106.90	105.90	106.90	102.56	229,393
2025-01-15	106.50	107.40	106.20	106.50	102.18	317,938
2025-01-14	106.00	106.60	104.40	106.00	101.70	283,844
2025-01-13	107.10	107.30	105.70	106.20	101.89	159,946
2025-01-10	110.00	110.10	107.10	107.30	102.94	226,752
2025-01-09	109.00	110.10	109.00	110.00	105.53	234,904
2025-01-08	108.20	109.60	108.10	108.90	104.48	178,924
2025-01-07	106.90	108.40	106.60	108.10	103.71	220,721
2025-01-06	107.70	108.10	106.50	107.30	102.94	237,673
2025-01-03	108.00	108.50	107.30	107.40	103.04	106,932
2025-01-02	107.90	108.20	106.60	107.80	103.42	105,787
2024-12-31	106.20	108.90	106.20	108.30	103.90	66,647
2024-12-30	107.00	107.30	106.50	106.80	102.46	84,291
2024-12-27	107.20	107.20	106.30	107.10	102.75	117,470
2024-12-24	106.30	107.40	106.30	106.90	102.56	33,593
2024-12-23	106.80	107.20	106.10	106.10	101.79	152,621
2024-12-20	106.40	107.40	105.70	107.20	102.85	360,662
2024-12-19	107.30	107.80	106.00	106.90	102.56	267,445
2024-12-18	108.50	109.00	108.30	108.60	104.19	160,293
2024-12-17	108.80	109.10	108.00	108.20	103.81	212,875
2024-12-16	107.50	109.10	107.40	109.00	104.57	231,912
2024-12-13	108.00	108.60	107.50	107.70	103.33	185,498
2024-12-12	107.20	108.40	106.60	107.50	103.13	163,884
2024-12-11	106.10	107.50	106.00	107.10	102.75	182,532
2024-12-10	106.60	107.70	106.50	106.50	102.18	145,201
2024-12-09	107.60	108.40	106.70	106.70	102.37	189,458
2024-12-06	107.80	107.90	106.60	107.40	103.04	184,715
2024-12-05	105.70	108.40	105.50	108.00	103.61	215,753
2024-12-04	105.30	106.10	104.80	105.70	101.41	191,171
2024-12-03	105.00	105.60	104.10	105.20	100.93	181,171
2024-12-02	104.90	105.70	104.40	105.00	100.74	191,129
2024-11-29	105.00	105.90	105.00	105.70	101.41	274,987
2024-11-28	106.80	107.20	105.80	106.10	101.79	125,057

← NewerPage 8 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.