Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	118.20	120.05	117.90	119.35	114.48	152,149
2025-02-17	118.50	119.90	116.70	117.70	112.90	21,163
2025-02-14	116.60	119.40	115.00	119.10	114.24	32,310
2025-02-13	115.80	115.80	114.50	115.80	111.08	13,514
2025-02-12	114.30	115.10	114.10	114.85	110.17	26,148
2025-02-11	113.35	114.50	113.20	114.15	109.50	211,858
2025-02-10	113.55	113.90	112.90	113.15	108.54	4,376
2025-02-07	113.35	113.80	112.90	113.20	108.58	4,235
2025-02-06	114.00	114.10	112.30	113.25	108.63	6,006
2025-02-05	113.05	114.40	112.50	113.55	108.92	6,027
2025-02-04	112.80	113.80	112.10	112.95	108.34	11,962
2025-02-03	110.90	112.00	110.70	111.85	107.29	5,635
2025-01-31	113.20	113.20	110.80	112.20	107.62	4,481
2025-01-30	111.20	113.10	111.20	112.90	108.30	6,785
2025-01-29	110.80	111.55	110.80	111.15	106.62	7,324
2025-01-28	110.80	111.80	110.40	110.55	106.04	9,307
2025-01-27	109.25	110.30	108.80	110.20	105.71	6,531
2025-01-24	110.90	113.40	109.90	110.15	105.66	19,300
2025-01-23	111.75	112.40	110.00	110.50	105.99	6,538
2025-01-22	109.25	111.90	109.00	111.75	107.19	9,388
2025-01-21	108.60	110.00	108.50	109.75	105.27	196,489
2025-01-20	107.05	108.80	106.90	108.65	104.22	6,384
2025-01-17	107.35	108.00	106.80	107.05	102.68	6,636
2025-01-16	106.10	106.90	105.90	106.55	102.21	93,287
2025-01-15	106.60	107.50	106.20	106.75	102.40	8,858
2025-01-14	105.75	106.50	104.50	105.85	101.53	8,168
2025-01-13	107.85	109.20	105.70	106.00	101.68	9,821
2025-01-10	110.00	110.10	107.10	107.35	102.97	3,630
2025-01-09	109.55	110.20	108.90	109.65	105.18	5,978
2025-01-08	108.20	109.50	108.10	108.65	104.22	52,261
2025-01-07	107.15	108.30	106.70	107.75	103.36	2,459
2025-01-06	107.85	108.20	106.40	107.45	103.07	9,497
2025-01-03	108.40	108.80	107.30	107.45	103.07	75,339
2025-01-02	107.85	108.20	106.60	107.65	103.26	1,816
2024-12-31	107.55	107.90	106.20	107.65	103.26	688
2024-12-30	107.05	107.20	106.50	106.85	102.49	4,065
2024-12-27	107.15	107.40	106.50	106.85	102.49	2,340
2024-12-24	106.80	107.40	106.10	107.30	102.92	824
2024-12-23	107.05	107.30	104.60	106.55	102.21	102,537
2024-12-20	107.15	107.35	105.70	107.35	102.97	5,639
2024-12-19	107.55	107.80	105.90	107.15	102.78	10,522
2024-12-18	109.00	109.00	108.40	108.70	104.27	240,163
2024-12-17	109.00	109.00	108.10	108.25	103.84	100,787
2024-12-16	108.10	109.00	107.50	108.95	104.51	5,199
2024-12-13	108.40	108.50	107.60	107.75	103.36	17,871
2024-12-12	107.75	108.40	106.60	107.95	103.55	10,871
2024-12-11	107.05	107.35	106.10	107.35	102.97	8,414
2024-12-10	106.70	107.80	106.50	106.75	102.40	8,903
2024-12-09	107.35	108.30	106.70	107.00	102.64	7,768
2024-12-06	108.20	109.90	106.70	107.70	103.31	8,103
2024-12-05	105.70	108.50	105.70	108.15	103.74	15,354
2024-12-04	105.55	106.10	104.85	105.60	101.29	12,163
2024-12-03	105.45	105.65	104.20	105.65	101.34	4,022
2024-12-02	104.78	105.60	104.50	105.30	101.01	11,055
2024-11-29	105.00	105.90	105.00	105.15	100.86	31,304
2024-11-28	106.80	107.00	105.70	106.20	101.87	30,755
2024-11-27	105.10	106.50	105.10	106.40	102.06	7,351
2024-11-26	105.35	106.80	105.20	105.65	101.34	16,510
2024-11-25	106.40	106.50	105.60	106.05	101.73	21,532
2024-11-22	104.58	105.40	103.70	105.10	100.81	6,618

← NewerPage 8 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.