Euronext N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 117.90 | 118.90 | 117.90 | 118.05 | 115.55 | 7,372 |
| 2026-01-29 | 119.35 | 119.90 | 117.50 | 118.65 | 116.13 | 42,991 |
| 2026-01-28 | 119.05 | 119.20 | 117.60 | 118.80 | 116.28 | 59,965 |
| 2026-01-27 | 120.50 | 120.60 | 117.40 | 117.40 | 114.91 | 54,200 |
| 2026-01-26 | 121.05 | 122.00 | 119.40 | 119.55 | 117.02 | 93,137 |
| 2026-01-23 | 121.25 | 121.60 | 120.75 | 121.15 | 118.58 | 11,255 |
| 2026-01-22 | 123.55 | 124.00 | 121.65 | 121.75 | 119.17 | 10,381 |
| 2026-01-21 | 123.25 | 125.10 | 121.30 | 121.50 | 118.92 | 90,555 |
| 2026-01-20 | 122.20 | 125.20 | 121.60 | 124.85 | 122.20 | 73,300 |
| 2026-01-19 | 121.05 | 123.00 | 121.00 | 122.15 | 119.56 | 15,528 |
| 2026-01-16 | 122.00 | 122.20 | 120.70 | 121.80 | 119.22 | 9,639 |
| 2026-01-15 | 122.00 | 122.50 | 121.00 | 121.55 | 118.97 | 17,737 |
| 2026-01-14 | 120.00 | 120.80 | 119.70 | 120.60 | 118.04 | 124,025 |
| 2026-01-13 | 122.40 | 122.50 | 112.40 | 119.85 | 117.31 | 128,940 |
| 2026-01-12 | 121.75 | 122.40 | 120.50 | 122.05 | 119.46 | 45,681 |
| 2026-01-09 | 122.40 | 127.00 | 120.00 | 122.15 | 119.56 | 81,901 |
| 2026-01-08 | 124.00 | 125.10 | 122.95 | 124.65 | 122.01 | 143,800 |
| 2026-01-07 | 127.00 | 127.00 | 124.50 | 125.10 | 122.45 | 9,750 |
| 2026-01-06 | 128.90 | 129.00 | 126.20 | 126.75 | 124.06 | 61,919 |
| 2026-01-05 | 127.90 | 127.90 | 124.25 | 127.65 | 124.94 | 96,166 |
| 2026-01-02 | 128.30 | 129.00 | 125.60 | 125.80 | 123.13 | 5,651 |
| 2025-12-31 | 128.40 | 128.40 | 127.50 | 127.75 | 125.04 | 10,517 |
| 2025-12-30 | 127.35 | 128.40 | 127.10 | 128.05 | 125.34 | 78,399 |
| 2025-12-29 | 126.10 | 128.10 | 126.10 | 127.65 | 124.94 | 14,511 |
| 2025-12-24 | 126.50 | 127.20 | 126.00 | 126.35 | 123.67 | 5,259 |
| 2025-12-23 | 126.40 | 127.00 | 125.95 | 126.45 | 123.77 | 19,951 |
| 2025-12-22 | 126.10 | 126.60 | 124.80 | 126.05 | 123.38 | 277,032 |
| 2025-12-19 | 125.40 | 126.50 | 125.40 | 126.45 | 123.77 | 17,028 |
| 2025-12-18 | 125.05 | 126.05 | 124.60 | 125.85 | 123.18 | 17,803 |
| 2025-12-17 | 124.40 | 124.95 | 123.90 | 124.25 | 121.62 | 967,895 |
| 2025-12-16 | 124.20 | 124.75 | 123.55 | 124.25 | 121.62 | 14,784 |
| 2025-12-15 | 122.80 | 124.75 | 122.60 | 124.35 | 121.71 | 21,153 |
| 2025-12-12 | 124.00 | 124.25 | 122.50 | 123.05 | 120.44 | 47,850 |
| 2025-12-11 | 124.40 | 124.40 | 122.40 | 122.95 | 120.34 | 847,711 |
| 2025-12-10 | 128.00 | 128.00 | 123.90 | 124.65 | 122.01 | 39,740 |
| 2025-12-09 | 127.75 | 129.30 | 127.50 | 127.55 | 124.85 | 915,646 |
| 2025-12-08 | 126.00 | 127.10 | 126.00 | 127.05 | 124.36 | 68,872 |
| 2025-12-05 | 126.90 | 127.65 | 126.10 | 126.35 | 123.67 | 27,713 |
| 2025-12-04 | 128.90 | 129.10 | 126.30 | 126.95 | 124.26 | 259,281 |
| 2025-12-03 | 128.60 | 129.80 | 127.60 | 128.55 | 125.82 | 57,282 |
| 2025-12-02 | 129.85 | 130.60 | 129.70 | 130.25 | 127.49 | 41,979 |
| 2025-12-01 | 131.75 | 132.20 | 129.70 | 130.05 | 127.29 | 278,214 |
| 2025-11-28 | 132.00 | 134.00 | 131.60 | 132.30 | 129.50 | 39,607 |
| 2025-11-27 | 131.30 | 133.20 | 131.30 | 131.65 | 128.86 | 163,346 |
| 2025-11-26 | 131.05 | 131.60 | 130.20 | 131.25 | 128.47 | 153,344 |
| 2025-11-25 | 131.05 | 131.05 | 128.00 | 131.05 | 128.27 | 197,951 |
| 2025-11-24 | 129.71 | 129.71 | 127.90 | 128.50 | 125.78 | 276,808 |
| 2025-11-21 | 125.65 | 130.50 | 125.60 | 129.75 | 127.00 | 964,187 |
| 2025-11-20 | 127.05 | 127.30 | 125.60 | 125.65 | 122.99 | 529,386 |
| 2025-11-19 | 128.30 | 128.30 | 126.30 | 127.15 | 124.45 | 130,638 |
| 2025-11-18 | 124.80 | 127.70 | 124.80 | 127.35 | 124.65 | 229,469 |
| 2025-11-17 | 126.70 | 126.90 | 124.70 | 125.65 | 122.99 | 13,603 |
| 2025-11-14 | 126.10 | 126.90 | 125.40 | 126.65 | 123.97 | 1,037,853 |
| 2025-11-13 | 128.70 | 128.70 | 126.40 | 127.15 | 124.45 | 12,933 |
| 2025-11-12 | 129.00 | 129.00 | 127.80 | 128.15 | 125.43 | 40,490 |
| 2025-11-11 | 127.65 | 128.20 | 127.30 | 128.15 | 125.43 | 77,078 |
| 2025-11-10 | 127.85 | 128.00 | 126.50 | 126.95 | 124.26 | 464,732 |
| 2025-11-07 | 124.50 | 126.80 | 123.70 | 126.20 | 123.52 | 37,629 |
| 2025-11-06 | 124.30 | 124.30 | 121.00 | 121.60 | 119.02 | 57,504 |
| 2025-11-05 | 124.90 | 125.20 | 123.60 | 124.15 | 121.52 | 218,831 |
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.