Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	123.00	125.00	123.00	124.65	122.01	18,327
2025-11-03	124.60	125.40	123.80	124.05	121.42	98,537
2025-10-31	124.50	124.50	123.00	124.15	121.52	20,663
2025-10-30	123.15	123.80	122.70	123.55	120.93	33,690
2025-10-29	125.50	125.50	122.65	123.25	120.64	28,345
2025-10-28	127.85	127.90	125.70	125.85	123.18	14,248
2025-10-27	128.10	128.10	126.80	127.65	124.94	25,423
2025-10-24	127.35	128.50	127.10	128.05	125.34	89,991
2025-10-23	124.90	126.95	124.90	126.95	124.26	83,337
2025-10-22	126.00	126.30	125.00	125.45	122.79	273,894
2025-10-21	126.00	126.40	125.00	125.55	122.89	234,347
2025-10-20	125.35	125.70	124.10	125.60	122.94	97,723
2025-10-17	125.05	125.90	123.40	125.75	123.08	12,073
2025-10-16	127.40	127.40	125.50	125.75	123.08	1,061,889
2025-10-15	129.70	129.70	126.40	127.75	125.04	81,371
2025-10-14	130.20	130.70	128.60	130.35	127.59	8,254
2025-10-13	129.15	130.80	129.00	129.75	127.00	134,631
2025-10-10	129.25	130.30	128.80	129.45	126.71	64,475
2025-10-09	127.25	129.10	127.10	128.85	126.12	35,273
2025-10-08	126.40	127.90	125.70	127.25	124.55	623,262
2025-10-07	123.20	125.90	123.20	125.70	123.04	42,251
2025-10-06	124.90	124.90	123.20	123.55	120.93	119,766
2025-10-03	126.00	126.30	123.45	124.45	121.81	168,086
2025-10-02	125.05	126.30	124.50	126.20	123.52	131,624
2025-10-01	127.00	127.00	125.80	125.85	123.18	179,593
2025-09-30	127.05	127.70	126.10	127.45	124.75	80,512
2025-09-29	125.65	127.20	125.20	127.05	124.36	192,796
2025-09-26	126.40	128.50	123.65	126.05	123.38	16,072
2025-09-25	128.00	129.00	127.40	128.55	125.82	628,945
2025-09-24	130.40	131.50	128.10	129.05	126.31	49,018
2025-09-23	133.35	134.30	131.30	132.00	129.20	82,699
2025-09-22	131.85	134.50	131.60	133.25	130.43	305,479
2025-09-19	136.20	136.30	131.59	132.90	130.08	85,694
2025-09-18	135.35	136.70	134.71	136.55	133.66	25,305
2025-09-17	136.50	136.70	135.40	135.90	133.02	15,487
2025-09-16	138.30	139.30	136.40	136.55	133.66	11,298
2025-09-15	138.70	139.80	138.40	138.85	135.91	221,969
2025-09-12	138.50	139.30	138.10	138.55	135.61	60,128
2025-09-11	136.30	138.30	136.30	137.45	134.54	6,209
2025-09-10	139.05	139.80	136.50	136.55	133.66	135,503
2025-09-09	141.45	141.50	138.40	139.25	136.30	6,736
2025-09-08	140.40	141.90	140.10	141.05	138.06	9,416
2025-09-05	140.60	140.80	139.55	140.05	137.08	40,553
2025-09-04	139.25	141.05	138.30	140.85	137.86	38,333
2025-09-03	137.85	138.70	136.80	138.55	135.61	23,023
2025-09-02	139.55	140.00	137.70	137.85	134.93	19,772
2025-09-01	140.30	141.50	138.70	139.15	136.20	8,448
2025-08-29	141.55	141.90	141.00	141.65	138.65	6,582
2025-08-28	141.85	142.60	140.60	141.55	138.55	181,870
2025-08-27	142.90	143.40	141.70	142.85	139.82	17,257
2025-08-26	142.60	144.90	140.70	142.90	139.87	31,330
2025-08-22	143.35	144.50	142.50	142.85	139.82	163,095
2025-08-21	145.25	145.60	143.80	144.15	141.09	11,163
2025-08-20	141.50	145.55	141.50	145.55	142.46	18,632
2025-08-19	141.75	142.40	140.60	141.25	138.26	13,973
2025-08-18	142.10	143.00	142.10	142.25	139.23	101,735
2025-08-15	142.00	142.50	141.30	141.95	138.94	12,864
2025-08-14	140.00	142.10	139.30	141.75	138.74	18,066
2025-08-13	139.25	140.10	138.90	139.05	136.10	8,630
2025-08-12	141.90	141.90	137.50	138.00	135.07	110,990

← NewerPage 5 of 22 · 1,264 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.