Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	148.50	148.50	146.00	147.40	147.40	269,345
2026-07-22	147.05	148.70	145.80	148.45	148.45	153,840
2026-07-21	147.35	147.80	145.70	146.88	146.88	6,149
2026-07-20	150.00	150.00	147.50	148.07	148.07	21,649
2026-07-17	150.30	153.00	149.10	149.55	149.55	125,265
2026-07-16	149.20	151.70	149.20	151.25	151.25	9,491
2026-07-15	149.05	151.00	145.90	149.65	149.65	12,990
2026-07-14	148.10	149.40	145.50	146.15	146.15	168,888
2026-07-13	147.75	150.00	145.20	149.24	149.24	11,613
2026-07-10	148.00	148.80	144.70	148.05	148.05	126,658
2026-07-09	147.85	148.30	146.50	147.75	147.75	14,620
2026-07-08	149.20	149.20	147.20	147.50	147.50	68,495
2026-07-07	150.00	151.20	149.20	149.90	149.90	4,251
2026-07-06	147.65	150.40	145.00	149.72	149.72	70,383
2026-07-03	147.25	147.80	145.20	147.65	147.65	33,317
2026-07-02	140.80	145.30	138.50	145.10	145.10	10,216
2026-07-01	140.00	141.45	137.00	141.45	141.45	74,766
2026-06-30	139.65	140.70	138.20	139.05	139.05	24,151
2026-06-29	141.05	141.40	139.60	140.90	140.90	31,693
2026-06-26	139.65	140.40	137.80	140.20	140.20	144,717
2026-06-25	142.60	143.00	140.70	141.25	141.25	9,019
2026-06-24	144.10	144.10	141.30	142.50	142.50	29,741
2026-06-23	145.15	146.60	144.80	145.55	145.55	266,688
2026-06-22	146.40	147.40	145.70	147.00	147.00	276,666
2026-06-19	146.00	146.95	145.60	146.85	146.85	69,833
2026-06-18	148.10	148.50	145.80	146.55	146.55	342,634
2026-06-17	147.55	149.15	147.40	148.25	148.25	276,907
2026-06-16	147.75	151.40	145.60	148.95	148.95	235,246
2026-06-15	146.80	149.50	146.80	148.25	148.25	44,800
2026-06-12	146.70	148.30	145.00	148.05	148.05	33,883
2026-06-11	142.40	146.60	142.20	145.50	145.50	101,682
2026-06-10	144.20	144.20	141.00	143.80	143.80	109,154
2026-06-09	141.40	141.40	139.70	140.91	140.91	107,718
2026-06-08	141.55	143.00	139.60	142.05	142.05	407,334
2026-06-05	140.70	143.65	140.40	142.20	142.20	6,886
2026-06-04	135.05	141.45	135.00	139.90	139.90	125,934
2026-06-03	135.05	138.20	133.10	135.00	135.00	253,162
2026-06-02	140.50	141.50	135.00	137.14	137.14	297,460
2026-06-01	139.90	139.90	136.60	138.85	138.85	9,237
2026-05-29	140.00	143.60	137.50	139.40	139.40	509,309
2026-05-28	140.50	142.20	139.60	139.65	139.65	270,471
2026-05-27	143.65	144.00	138.00	141.25	141.25	1,476,623
2026-05-26	144.80	146.10	142.79	143.60	143.60	101,462
2026-05-22	150.50	153.60	149.10	149.55	149.55	30,313
2026-05-21	149.65	150.40	145.80	150.00	146.82	65,535
2026-05-20	148.10	150.00	145.60	147.30	144.18	36,804
2026-05-19	142.30	143.20	138.40	141.35	138.35	39,175
2026-05-18	139.65	141.60	138.00	141.50	138.50	35,000
2026-05-15	141.25	141.30	138.00	138.15	135.22	642,887
2026-05-14	139.65	141.10	139.20	140.55	137.57	79,544
2026-05-13	140.60	141.10	138.75	138.75	135.81	524,215
2026-05-12	138.70	141.60	138.70	141.15	138.16	55,577
2026-05-11	137.85	139.70	137.60	139.15	136.20	12,141
2026-05-08	139.40	139.40	137.70	138.15	135.22	6,570
2026-05-07	143.00	143.00	139.90	140.15	137.18	173,092
2026-05-06	142.60	143.00	140.90	142.55	139.53	243,261
2026-05-05	143.65	149.50	142.30	142.90	139.87	74,301
2026-05-01	142.25	142.25	142.25	142.25	139.23	0
2026-04-30	142.90	143.40	142.00	142.25	139.23	316,046
2026-04-29	145.35	147.90	141.70	142.90	139.87	74,293

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	3.1800 EUR
2025-05-23	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.