Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	140.90	141.60	139.10	140.45	137.47	18,277
2025-08-08	141.65	142.00	140.75	140.75	137.77	143,722
2025-08-07	140.70	142.70	140.70	141.75	138.74	8,195
2025-08-06	139.55	141.00	139.30	140.25	137.28	12,189
2025-08-05	139.25	140.90	138.20	139.15	136.20	36,922
2025-08-04	140.20	142.70	140.20	140.65	137.67	18,686
2025-08-01	147.40	147.40	137.80	140.75	137.77	257,100
2025-07-31	142.80	148.70	140.00	140.90	137.91	151,521
2025-07-30	143.50	143.50	141.20	141.85	138.84	28,332
2025-07-29	143.05	144.20	141.90	143.30	140.26	47,270
2025-07-28	146.40	147.40	143.05	143.80	140.75	23,610
2025-07-25	150.50	150.70	146.60	147.35	144.23	9,071
2025-07-24	149.45	150.05	148.65	149.75	146.58	16,812
2025-07-23	150.80	151.40	145.90	148.65	145.50	14,784
2025-07-22	151.45	152.10	150.25	150.80	147.60	60,629
2025-07-21	153.30	153.30	151.40	151.70	148.48	42,086
2025-07-18	150.30	153.30	150.30	153.15	149.90	22,739
2025-07-17	148.85	150.30	148.85	150.15	146.97	20,121
2025-07-16	148.70	150.50	148.30	150.10	146.92	5,811
2025-07-15	149.25	149.50	148.10	148.25	145.11	8,497
2025-07-14	149.05	149.40	147.50	149.25	146.09	16,767
2025-07-11	148.60	148.80	146.70	148.40	145.25	15,678
2025-07-10	148.60	149.00	148.10	148.60	145.45	17,639
2025-07-09	146.10	148.30	141.10	147.90	144.76	110,956
2025-07-08	147.15	150.00	146.20	146.30	143.20	47,973
2025-07-07	146.30	148.10	143.80	147.65	144.52	21,392
2025-07-04	145.35	146.50	144.80	145.95	142.86	28,961
2025-07-03	143.15	144.65	143.00	144.65	141.58	20,259
2025-07-02	145.05	145.60	142.10	143.95	140.90	79,393
2025-07-01	145.05	147.10	144.85	144.85	141.78	16,407
2025-06-30	146.30	146.70	145.00	145.20	142.12	22,185
2025-06-27	146.20	146.70	145.00	146.15	143.05	6,947
2025-06-26	144.10	146.90	143.80	146.35	143.25	78,843
2025-06-25	144.90	146.60	143.00	143.70	140.65	21,040
2025-06-24	144.50	145.00	142.40	144.25	141.19	77,155
2025-06-23	143.45	145.60	143.40	143.60	140.56	50,231
2025-06-20	143.05	145.00	142.70	144.80	141.73	33,725
2025-06-19	141.10	142.70	141.10	142.35	139.33	156,902
2025-06-18	141.60	142.60	141.60	142.30	139.28	43,229
2025-06-17	142.50	143.40	141.40	142.25	139.23	27,130
2025-06-16	141.75	143.20	141.70	142.75	139.72	20,497
2025-06-13	141.45	142.60	141.40	141.80	138.79	9,886
2025-06-12	144.00	144.50	141.90	142.35	139.33	13,664
2025-06-11	142.60	144.90	142.20	143.95	140.90	47,158
2025-06-10	143.35	144.70	142.80	143.10	140.07	264,255
2025-06-09	146.90	147.00	144.40	144.95	141.88	22,997
2025-06-06	145.05	147.00	144.70	146.55	143.44	36,798
2025-06-05	146.60	146.60	144.65	145.15	142.07	60,790
2025-06-04	145.85	146.10	144.50	145.25	142.17	226,493
2025-06-03	147.05	147.60	144.80	145.65	142.56	59,172
2025-06-02	143.40	147.00	143.40	146.85	143.74	54,712
2025-05-30	144.40	146.00	143.39	143.95	140.90	153,823
2025-05-29	145.25	145.60	143.10	144.85	141.78	11,982
2025-05-28	145.55	146.20	144.90	145.25	142.17	246,554
2025-05-27	144.90	146.60	144.60	145.95	142.86	434,731
2025-05-23	145.75	146.90	144.05	146.50	143.39	56,599
2025-05-22	140.00	145.30	139.30	145.00	139.09	23,697
2025-05-21	145.85	146.30	144.80	145.15	139.23	86,288
2025-05-20	144.60	145.90	144.15	145.35	139.42	807,058
2025-05-19	144.60	145.70	143.10	144.85	138.94	19,489

← NewerPage 6 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.