Euronext N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.35 | 167.50 | 163.15 | 167.50 | 167.50 | 51 |
| 2026-10-15 | 167.85 | 169.20 | 163.90 | 166.10 | 166.10 | 118,342 |
| 2026-10-14 | 165.55 | 167.10 | 164.55 | 166.80 | 166.80 | 103,059 |
| 2026-10-13 | 166.00 | 168.20 | 165.70 | 166.00 | 166.00 | 19,453 |
| 2026-10-12 | 163.70 | 166.70 | 163.70 | 165.70 | 165.70 | 1,774 |
| 2026-10-09 | 163.45 | 164.70 | 163.15 | 163.35 | 163.35 | 173,782 |
| 2026-10-08 | 162.40 | 163.00 | 160.70 | 161.35 | 161.35 | 857,122 |
| 2026-10-07 | 163.65 | 163.85 | 161.70 | 162.85 | 162.85 | 46,655 |
| 2026-10-06 | 162.70 | 164.60 | 162.20 | 164.26 | 164.26 | 22,002 |
| 2026-10-05 | 161.05 | 162.50 | 159.80 | 162.00 | 162.00 | 835,361 |
| 2026-10-02 | 159.75 | 161.50 | 159.00 | 160.25 | 160.25 | 17,265 |
| 2026-10-01 | 157.45 | 160.65 | 157.00 | 159.05 | 159.05 | 138,638 |
| 2026-09-30 | 160.80 | 164.00 | 159.10 | 159.55 | 159.55 | 4,603 |
| 2026-09-29 | 160.30 | 161.30 | 160.10 | 160.48 | 160.48 | 151,883 |
| 2026-09-28 | 159.50 | 162.20 | 159.50 | 161.10 | 161.10 | 400,152 |
| 2026-09-25 | 160.00 | 160.80 | 159.50 | 159.85 | 159.85 | 20,589 |
| 2026-09-24 | 159.45 | 160.90 | 158.85 | 159.90 | 159.90 | 66,836 |
| 2026-09-23 | 158.80 | 161.35 | 158.10 | 160.75 | 160.75 | 28,800 |
| 2026-09-22 | 159.75 | 161.30 | 158.60 | 158.60 | 158.60 | 31,136 |
| 2026-09-21 | 157.95 | 160.50 | 157.90 | 159.70 | 159.70 | 2,567 |
| 2026-09-18 | 156.60 | 157.40 | 155.70 | 157.05 | 157.05 | 100,017 |
| 2026-09-17 | 157.55 | 158.00 | 156.50 | 157.80 | 157.80 | 85,310 |
| 2026-09-16 | 158.15 | 158.50 | 156.45 | 158.25 | 158.25 | 134,382 |
| 2026-09-15 | 159.45 | 160.40 | 156.90 | 158.31 | 158.31 | 419,009 |
| 2026-09-14 | 159.65 | 161.90 | 159.00 | 160.40 | 160.40 | 21,630 |
| 2026-09-11 | 159.85 | 160.50 | 158.20 | 158.85 | 158.85 | 77,217 |
| 2026-09-10 | 159.75 | 161.45 | 159.60 | 160.30 | 160.30 | 39,056 |
| 2026-09-09 | 159.45 | 159.80 | 158.20 | 158.65 | 158.65 | 102,386 |
| 2026-09-08 | 159.20 | 162.00 | 159.20 | 160.49 | 160.49 | 11,565 |
| 2026-09-07 | 159.85 | 170.15 | 159.30 | 160.24 | 160.24 | 144,077 |
| 2026-09-04 | 161.50 | 161.70 | 159.90 | 160.25 | 160.25 | 4,814 |
| 2026-09-03 | 160.00 | 162.40 | 158.90 | 161.45 | 161.45 | 479,741 |
| 2026-09-02 | 161.05 | 161.30 | 157.90 | 158.30 | 158.30 | 8,466 |
| 2026-09-01 | 162.70 | 162.80 | 160.70 | 161.20 | 161.20 | 32,926 |
| 2026-08-28 | 165.75 | 166.10 | 164.65 | 165.00 | 165.00 | 87,396 |
| 2026-08-27 | 162.50 | 166.10 | 162.20 | 165.30 | 165.30 | 2,901 |
| 2026-08-26 | 164.40 | 165.20 | 162.60 | 163.72 | 163.72 | 42,750 |
| 2026-08-25 | 163.70 | 166.25 | 163.30 | 165.70 | 165.70 | 7,808 |
| 2026-08-24 | 163.25 | 164.70 | 163.00 | 163.66 | 163.66 | 46,723 |
| 2026-08-21 | 161.70 | 163.45 | 161.70 | 162.70 | 162.70 | 12,858 |
| 2026-08-20 | 160.60 | 162.10 | 160.40 | 161.90 | 161.90 | 56,439 |
| 2026-08-19 | 161.45 | 162.60 | 159.90 | 160.90 | 160.90 | 26,626 |
| 2026-08-18 | 160.10 | 162.60 | 160.10 | 161.70 | 161.70 | 12,312 |
| 2026-08-17 | 159.45 | 161.40 | 158.10 | 160.97 | 160.97 | 8,417 |
| 2026-08-14 | 159.75 | 160.20 | 157.80 | 158.30 | 158.30 | 1,063 |
| 2026-08-13 | 160.10 | 160.25 | 158.40 | 158.65 | 158.65 | 10,166 |
| 2026-08-12 | 160.25 | 160.25 | 157.65 | 159.15 | 159.15 | 70,428 |
| 2026-08-11 | 160.70 | 163.50 | 159.10 | 159.92 | 159.92 | 9,493 |
| 2026-08-10 | 162.60 | 163.50 | 161.40 | 163.13 | 163.13 | 14,341 |
| 2026-08-07 | 160.10 | 162.50 | 160.10 | 161.55 | 161.55 | 495,080 |
| 2026-08-06 | 161.25 | 163.50 | 160.50 | 160.75 | 160.75 | 9,964 |
| 2026-08-05 | 158.20 | 161.10 | 157.20 | 160.80 | 160.80 | 47,675 |
| 2026-08-04 | 158.00 | 159.40 | 156.85 | 156.85 | 156.85 | 10,118 |
| 2026-08-03 | 156.90 | 158.50 | 156.90 | 157.21 | 157.21 | 21,777 |
| 2026-07-31 | 155.05 | 159.15 | 153.20 | 158.55 | 158.55 | 299,707 |
| 2026-07-30 | 150.70 | 151.00 | 148.90 | 149.65 | 149.65 | 257,222 |
| 2026-07-29 | 150.90 | 150.90 | 148.80 | 150.65 | 150.65 | 4,829 |
| 2026-07-28 | 152.50 | 152.50 | 151.00 | 152.25 | 152.25 | 105,559 |
| 2026-07-27 | 149.65 | 152.00 | 149.20 | 151.15 | 151.15 | 12,396 |
| 2026-07-24 | 147.80 | 150.00 | 147.80 | 149.30 | 149.30 | 13,828 |
Page 1 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.