Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	142.70	145.70	142.70	144.75	141.68	15,188
2026-04-27	143.75	146.30	143.00	145.55	142.46	333,013
2026-04-24	145.45	146.00	144.30	145.00	141.93	685,811
2026-04-23	146.40	149.50	145.20	145.85	142.76	63,047
2026-04-22	146.20	147.00	144.70	145.35	142.27	62,336
2026-04-21	146.00	149.50	146.00	146.70	143.59	171,801
2026-04-20	144.50	147.55	142.40	146.60	143.49	6,832
2026-04-17	148.80	149.50	145.50	145.65	142.56	15,080
2026-04-16	146.20	148.70	144.30	148.15	145.01	20,346
2026-04-15	145.20	147.60	145.20	147.55	144.42	188,364
2026-04-14	146.10	146.90	143.40	145.30	142.22	51,918
2026-04-13	144.30	146.90	144.30	146.85	143.74	365,816
2026-04-10	145.05	145.15	143.00	144.45	141.39	10,381
2026-04-09	142.60	144.90	142.60	143.65	140.60	266,470
2026-04-08	140.60	149.50	140.60	142.25	139.23	69,468
2026-04-07	144.40	145.20	143.30	143.50	140.46	17,310
2026-04-02	139.80	143.30	139.80	143.10	140.07	30,541
2026-04-01	138.00	140.80	137.50	139.65	136.69	46,640
2026-03-31	135.05	138.50	134.90	138.35	135.42	13,601
2026-03-30	132.40	135.20	129.80	135.00	132.14	195,934
2026-03-27	131.40	134.90	131.40	132.95	130.13	233,389
2026-03-26	133.60	135.10	133.60	134.30	131.45	12,866
2026-03-25	134.70	137.10	134.70	134.85	131.99	376,967
2026-03-24	132.90	135.40	132.90	134.85	131.99	42,970
2026-03-23	135.05	137.00	132.50	132.85	130.03	142,152
2026-03-20	138.80	139.00	135.33	135.50	132.63	27,626
2026-03-19	138.60	139.80	136.95	138.25	135.32	32,443
2026-03-18	141.45	141.50	138.60	139.35	136.40	11,062
2026-03-17	140.00	141.50	138.80	141.40	138.40	79,784
2026-03-16	140.50	140.50	135.50	140.05	137.08	430,199
2026-03-13	138.60	140.10	137.60	138.75	135.81	9,930
2026-03-12	136.10	138.60	135.50	138.40	135.47	173,393
2026-03-11	140.10	140.10	135.60	135.95	133.07	39,387
2026-03-10	142.00	142.00	138.10	139.35	136.40	44,109
2026-03-09	140.00	142.20	139.50	141.50	138.50	16,806
2026-03-06	140.30	142.40	140.15	141.65	138.65	32,852
2026-03-05	139.75	142.00	138.70	140.40	137.42	84,155
2026-03-04	139.85	140.50	137.30	139.80	136.84	86,322
2026-03-03	140.10	141.60	136.50	138.15	135.22	36,220
2026-03-02	138.30	140.50	137.00	139.45	136.49	18,853
2026-02-27	140.00	141.30	137.50	140.00	137.03	28,514
2026-02-26	135.45	137.65	130.60	136.85	133.95	95,822
2026-02-25	130.30	132.55	130.30	132.15	129.35	99,934
2026-02-24	128.90	131.65	128.00	130.10	127.34	99,936
2026-02-23	127.25	128.40	126.20	127.95	125.24	36,595
2026-02-20	122.60	127.80	122.60	127.65	124.94	575,974
2026-02-19	122.80	124.60	120.10	122.75	120.15	369,425
2026-02-18	125.55	128.50	124.80	127.15	124.45	447,006
2026-02-17	127.50	127.50	125.70	126.75	124.06	100,023
2026-02-16	126.00	126.00	124.20	125.10	122.45	380,544
2026-02-13	123.50	127.90	123.50	124.20	121.57	287,914
2026-02-12	120.20	124.80	120.10	123.85	121.22	85,801
2026-02-11	124.10	124.40	120.50	120.85	118.29	206,791
2026-02-10	120.40	122.70	119.70	122.45	119.85	399,697
2026-02-09	117.85	120.40	116.50	119.85	117.31	124,368
2026-02-06	114.80	117.20	114.80	116.85	114.37	122,856
2026-02-05	114.50	116.90	114.50	115.65	113.20	12,738
2026-02-04	113.05	115.20	109.90	114.25	111.83	70,794
2026-02-03	119.05	119.20	112.80	113.50	111.09	160,329
2026-02-02	118.70	119.90	118.30	118.45	115.94	271,899

← NewerPage 3 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.