Euronext N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.10 | 167.30 | 165.10 | 167.20 | 167.20 | 280,354 |
| 2026-10-15 | 167.50 | 169.50 | 165.80 | 165.80 | 165.80 | 242,456 |
| 2026-10-14 | 165.60 | 167.10 | 164.30 | 166.80 | 166.80 | 240,236 |
| 2026-10-13 | 165.90 | 168.30 | 165.90 | 166.00 | 166.00 | 231,209 |
| 2026-10-12 | 163.70 | 166.70 | 163.70 | 165.70 | 165.70 | 186,262 |
| 2026-10-09 | 163.60 | 164.70 | 163.20 | 163.60 | 163.60 | 241,405 |
| 2026-10-08 | 161.90 | 162.40 | 160.40 | 161.70 | 161.70 | 195,934 |
| 2026-10-07 | 163.70 | 163.80 | 161.60 | 162.60 | 162.60 | 223,179 |
| 2026-10-06 | 162.50 | 164.70 | 162.50 | 164.30 | 164.30 | 173,966 |
| 2026-10-05 | 161.00 | 162.50 | 159.50 | 161.80 | 161.80 | 169,176 |
| 2026-10-02 | 159.40 | 161.80 | 159.00 | 160.50 | 160.50 | 239,178 |
| 2026-10-01 | 157.50 | 160.70 | 157.00 | 159.30 | 159.30 | 200,792 |
| 2026-09-30 | 160.90 | 163.60 | 158.90 | 158.90 | 158.90 | 210,263 |
| 2026-09-29 | 160.30 | 161.40 | 160.20 | 160.70 | 160.70 | 155,470 |
| 2026-09-28 | 160.10 | 162.30 | 159.70 | 160.60 | 160.60 | 171,216 |
| 2026-09-25 | 160.00 | 160.80 | 159.50 | 159.50 | 159.50 | 119,341 |
| 2026-09-24 | 159.40 | 160.80 | 158.80 | 160.00 | 160.00 | 148,952 |
| 2026-09-23 | 158.40 | 161.30 | 158.00 | 160.40 | 160.40 | 187,849 |
| 2026-09-22 | 159.40 | 161.20 | 158.40 | 158.40 | 158.40 | 141,235 |
| 2026-09-21 | 158.00 | 160.60 | 158.00 | 159.70 | 159.70 | 159,007 |
| 2026-09-18 | 156.30 | 157.40 | 155.70 | 157.00 | 157.00 | 349,965 |
| 2026-09-17 | 157.70 | 158.00 | 156.40 | 157.40 | 157.40 | 181,075 |
| 2026-09-16 | 158.00 | 158.50 | 156.40 | 157.20 | 157.20 | 311,368 |
| 2026-09-15 | 159.50 | 160.30 | 156.70 | 157.90 | 157.90 | 279,940 |
| 2026-09-14 | 159.70 | 161.90 | 159.40 | 160.30 | 160.30 | 261,116 |
| 2026-09-11 | 160.00 | 160.50 | 158.20 | 158.20 | 158.20 | 156,779 |
| 2026-09-10 | 159.70 | 161.50 | 159.50 | 160.30 | 160.30 | 95,138 |
| 2026-09-09 | 159.20 | 160.00 | 158.30 | 159.10 | 159.10 | 141,176 |
| 2026-09-08 | 159.20 | 162.40 | 159.20 | 161.10 | 161.10 | 162,983 |
| 2026-09-07 | 160.00 | 160.80 | 159.20 | 159.20 | 159.20 | 43,016 |
| 2026-09-04 | 161.70 | 161.70 | 159.90 | 160.30 | 160.30 | 126,249 |
| 2026-09-03 | 159.90 | 162.40 | 159.00 | 161.70 | 161.70 | 164,409 |
| 2026-09-02 | 161.20 | 161.20 | 157.80 | 158.90 | 158.90 | 141,475 |
| 2026-09-01 | 162.30 | 162.55 | 160.80 | 161.20 | 161.20 | 197,003 |
| 2026-08-31 | 164.00 | 165.10 | 163.00 | 163.10 | 163.10 | 293,177 |
| 2026-08-28 | 165.60 | 166.10 | 164.50 | 164.50 | 164.50 | 137,508 |
| 2026-08-27 | 162.50 | 166.20 | 162.50 | 165.30 | 165.30 | 147,793 |
| 2026-08-26 | 164.70 | 164.70 | 162.60 | 162.60 | 162.60 | 163,320 |
| 2026-08-25 | 163.60 | 166.20 | 163.40 | 165.20 | 165.20 | 165,405 |
| 2026-08-24 | 163.60 | 164.70 | 163.00 | 163.90 | 163.90 | 106,240 |
| 2026-08-21 | 161.90 | 163.40 | 161.70 | 163.20 | 163.20 | 96,499 |
| 2026-08-20 | 160.90 | 162.10 | 160.30 | 162.10 | 162.10 | 81,480 |
| 2026-08-19 | 161.70 | 162.70 | 159.70 | 160.90 | 160.90 | 79,721 |
| 2026-08-18 | 160.60 | 162.80 | 160.10 | 161.70 | 161.70 | 146,195 |
| 2026-08-17 | 158.50 | 161.40 | 158.00 | 161.20 | 161.20 | 127,115 |
| 2026-08-14 | 159.80 | 160.40 | 157.70 | 158.90 | 158.90 | 75,586 |
| 2026-08-13 | 159.50 | 160.20 | 158.45 | 159.20 | 159.20 | 84,785 |
| 2026-08-12 | 159.40 | 160.30 | 157.70 | 159.50 | 159.50 | 124,626 |
| 2026-08-11 | 162.90 | 163.20 | 159.10 | 159.10 | 159.10 | 134,263 |
| 2026-08-10 | 162.20 | 163.60 | 161.40 | 163.00 | 163.00 | 105,252 |
| 2026-08-07 | 160.30 | 162.70 | 160.10 | 161.70 | 161.70 | 125,678 |
| 2026-08-06 | 162.10 | 163.60 | 160.50 | 160.80 | 160.80 | 138,513 |
| 2026-08-05 | 158.00 | 161.10 | 157.40 | 161.10 | 161.10 | 191,268 |
| 2026-08-04 | 158.00 | 159.50 | 156.90 | 157.20 | 157.20 | 120,599 |
| 2026-08-03 | 158.10 | 158.60 | 156.70 | 157.10 | 157.10 | 261,113 |
| 2026-07-31 | 155.50 | 159.30 | 153.20 | 158.60 | 158.60 | 462,829 |
| 2026-07-30 | 150.30 | 151.30 | 148.70 | 149.40 | 149.40 | 173,421 |
| 2026-07-29 | 150.30 | 151.10 | 148.55 | 151.10 | 151.10 | 264,930 |
| 2026-07-28 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | 177,822 |
| 2026-07-27 | 149.90 | 152.10 | 149.10 | 151.50 | 151.50 | 142,385 |
Page 1 of 2 · 65 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.