Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	84.775	85.800	84.250	84.875	74.677	46,480
2022-01-14	86.050	86.050	84.400	84.975	74.765	254,454
2022-01-13	86.200	87.650	85.850	86.175	75.821	78,724
2022-01-12	85.400	86.300	85.250	86.025	75.689	79,202
2022-01-11	85.300	86.350	85.250	85.500	75.227	46,639
2022-01-10	85.775	85.800	84.400	85.225	74.985	48,846
2022-01-07	88.450	88.450	85.800	86.150	75.799	53,039
2022-01-06	87.525	88.575	87.350	88.575	77.932	392,109
2022-01-05	88.050	89.250	88.000	88.775	78.108	38,859
2022-01-04	89.743	89.743	87.700	88.625	77.976	205,060
2021-12-31	90.775	90.950	89.880	90.600	79.714	7,193
2021-12-30	89.550	90.450	89.550	89.700	78.922	28,391
2021-12-29	90.550	90.550	89.900	90.400	79.538	23,754
2021-12-24	89.450	89.450	88.775	88.775	78.108	1,621
2021-12-23	88.350	89.550	87.950	89.425	78.680	38,473
2021-12-22	88.150	88.150	87.000	87.850	77.294	83,754
2021-12-21	87.000	88.000	87.000	87.500	76.986	880,801
2021-12-20	86.875	87.500	86.450	86.650	76.239	46,478
2021-12-17	88.100	88.400	87.400	88.325	77.712	380,438
2021-12-16	87.900	88.950	87.900	88.575	77.932	135,442
2021-12-15	86.000	86.000	85.250	85.900	75.579	34,444
2021-12-14	85.825	87.400	85.287	85.450	75.183	75,371
2021-12-13	86.250	86.250	85.400	85.575	75.293	52,949
2021-12-10	86.400	86.400	85.600	85.725	75.425	74,437
2021-12-09	87.000	87.300	86.600	86.725	76.305	161,712
2021-12-08	88.500	88.500	86.875	86.875	76.437	42,055
2021-12-07	87.925	88.700	87.050	88.625	77.976	300,984
2021-12-06	86.825	87.300	86.300	86.450	76.063	85,455
2021-12-03	87.150	87.150	85.650	85.725	75.425	80,919
2021-12-02	86.750	86.750	85.750	86.625	76.217	86,685
2021-12-01	87.750	87.750	85.950	86.425	76.041	110,694
2021-11-30	89.500	89.500	86.845	87.700	77.162	473,442
2021-11-29	90.900	90.900	89.400	89.650	78.878	236,306
2021-11-26	90.594	90.594	88.950	89.350	78.614	105,462
2021-11-25	90.400	91.050	90.250	90.950	80.022	146,036
2021-11-24	90.500	90.500	88.950	90.175	79.340	106,893
2021-11-23	90.250	90.250	89.200	89.725	78.944	88,865
2021-11-22	91.675	92.450	90.800	91.375	80.396	472,709
2021-11-19	91.150	92.200	91.150	91.525	80.528	191,393
2021-11-18	92.450	92.700	91.300	91.575	80.572	605,714
2021-11-17	93.500	93.500	92.150	92.275	81.188	443,299
2021-11-16	95.400	95.400	93.850	94.075	82.771	195,160
2021-11-15	94.050	95.800	93.800	95.425	83.959	33,550
2021-11-12	94.200	94.200	93.665	93.875	82.595	551,280
2021-11-11	93.725	94.800	93.300	94.375	83.035	77,159
2021-11-10	94.825	95.100	93.700	93.925	82.639	236,339
2021-11-09	93.625	96.300	92.250	94.225	82.903	358,700
2021-11-08	97.250	98.350	95.800	96.350	84.773	81,659
2021-11-05	98.975	99.200	95.450	97.625	85.895	248,032
2021-11-04	100.88	101.02	99.650	100.90	88.776	505,949
2021-11-03	98.975	99.700	98.650	99.550	87.589	58,069
2021-11-02	99.150	99.900	98.600	99.175	87.259	91,784
2021-11-01	99.500	99.500	98.000	99.300	87.369	130,023
2021-10-29	96.575	97.550	96.250	96.975	85.323	100,654
2021-10-28	99.075	99.250	96.850	97.025	85.367	61,765
2021-10-27	98.750	100.10	98.750	98.925	87.039	55,337
2021-10-26	101.00	101.00	98.250	98.825	86.951	65,009
2021-10-25	101.65	102.00	100.30	101.00	88.864	94,461
2021-10-22	101.10	102.70	101.10	102.35	90.052	89,156
2021-10-21	100.00	101.80	100.00	101.65	89.436	222,589

← NewerPage 21 of 22 · 1,262 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.