Paris - Delayed Quote
EUR
Euronext N.V. (ENX.PA)
177.60
+0.70
(+0.40%)
At close: October 30 at 5:36:31 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
178.00
178.50
176.50
177.60
177.60
275,886
Oct 29, 2026
176.40
178.20
176.20
176.90
176.90
509,929
Oct 28, 2026
177.40
177.40
174.60
176.10
176.10
165,866
Oct 27, 2026
176.80
178.00
176.20
177.10
177.10
208,930
Oct 26, 2026
177.80
178.20
176.40
176.90
176.90
163,522
Oct 23, 2026
177.80
178.20
174.70
177.70
177.70
283,542
Oct 22, 2026
174.10
178.10
173.40
178.10
178.10
362,617
Oct 21, 2026
169.00
174.10
168.80
174.10
174.10
319,611
Oct 20, 2026
169.70
171.70
168.80
168.80
168.80
304,834
Oct 19, 2026
171.30
172.00
169.00
169.30
169.30
243,739
Oct 16, 2026
166.10
167.50
165.10
167.20
167.20
280,354
Oct 15, 2026
167.50
169.50
165.80
165.80
165.80
242,456
Oct 14, 2026
165.60
167.10
164.30
166.80
166.80
240,236
Oct 13, 2026
165.90
168.30
165.90
166.00
166.00
231,209
Oct 12, 2026
163.70
166.70
163.70
165.70
165.70
186,262
Oct 9, 2026
163.60
164.70
163.20
163.60
163.60
241,405
Oct 8, 2026
161.90
162.40
160.40
161.70
161.70
195,934
Oct 7, 2026
163.70
163.80
161.60
162.60
162.60
223,179
Oct 6, 2026
162.50
164.70
162.50
164.30
164.30
173,966
Oct 5, 2026
161.00
162.50
159.50
161.80
161.80
169,176
Oct 2, 2026
159.40
161.80
159.00
160.50
160.50
239,178
Oct 1, 2026
157.50
160.70
157.00
159.30
159.30
200,792
Sep 30, 2026
160.90
163.60
158.90
158.90
158.90
210,263
Sep 29, 2026
160.30
161.40
160.20
160.70
160.70
155,470
Sep 28, 2026
160.10
162.30
159.70
160.60
160.60
171,216
Sep 25, 2026
160.00
160.80
159.50
159.50
159.50
119,341
Sep 24, 2026
159.40
160.80
158.80
160.00
160.00
148,952
Sep 23, 2026
158.40
161.30
158.00
160.40
160.40
187,849
Sep 22, 2026
159.40
161.20
158.40
158.40
158.40
141,235
Sep 21, 2026
158.00
160.60
158.00
159.70
159.70
159,007
Sep 18, 2026
156.30
157.40
155.70
157.00
157.00
349,965
Sep 17, 2026
157.70
158.00
156.40
157.40
157.40
181,075
Sep 16, 2026
158.00
158.50
156.40
157.20
157.20
311,368
Sep 15, 2026
159.50
160.30
156.70
157.90
157.90
279,940
Sep 14, 2026
159.70
161.90
159.40
160.30
160.30
261,116
Sep 11, 2026
160.00
160.50
158.20
158.20
158.20
156,779
Sep 10, 2026
159.70
161.50
159.50
160.30
160.30
95,138
Sep 9, 2026
159.20
160.00
158.30
159.10
159.10
141,176
Sep 8, 2026
159.20
162.40
159.20
161.10
161.10
162,983
Sep 7, 2026
160.00
160.80
159.20
159.20
159.20
43,016
Sep 4, 2026
161.70
161.70
159.90
160.30
160.30
126,249
Sep 3, 2026
159.90
162.40
159.00
161.70
161.70
164,409
Sep 2, 2026
161.20
161.20
157.80
158.90
158.90
141,475
Sep 1, 2026
162.30
162.55
160.80
161.20
161.20
197,003
Aug 31, 2026
164.00
165.10
163.00
163.10
163.10
293,177
Aug 28, 2026
165.60
166.10
164.50
164.50
164.50
137,508
Aug 27, 2026
162.50
166.20
162.50
165.30
165.30
147,793
Aug 26, 2026
164.70
164.70
162.60
162.60
162.60
163,320
Aug 25, 2026
163.60
166.20
163.40
165.20
165.20
165,405
Aug 24, 2026
163.60
164.70
163.00
163.90
163.90
106,240
Aug 21, 2026
161.90
163.40
161.70
163.20
163.20
96,499
Aug 20, 2026
160.90
162.10
160.30
162.10
162.10
81,480
Aug 19, 2026
161.70
162.70
159.70
160.90
160.90
79,721
Aug 18, 2026
160.60
162.80
160.10
161.70
161.70
146,195
Aug 17, 2026
158.50
161.40
158.00
161.20
161.20
127,115
Aug 14, 2026
159.80
160.40
157.70
158.90
158.90
75,586
Aug 13, 2026
159.50
160.20
158.45
159.20
159.20
84,785
Aug 12, 2026
159.40
160.30
157.70
159.50
159.50
124,626
Aug 11, 2026
162.90
163.20
159.10
159.10
159.10
134,263
Aug 10, 2026
162.20
163.60
161.40
163.00
163.00
105,252
Aug 7, 2026
160.30
162.70
160.10
161.70
161.70
125,678
Aug 6, 2026
162.10
163.60
160.50
160.80
160.80
138,513
Aug 5, 2026
158.00
161.10
157.40
161.10
161.10
191,268
Aug 4, 2026
158.00
159.50
156.90
157.20
157.20
120,599
Aug 3, 2026
158.10
158.60
156.70
157.10
157.10
261,113
Jul 31, 2026
155.50
159.30
153.20
158.60
158.60
462,829
Jul 30, 2026
150.30
151.30
148.70
149.40
149.40
173,421
Jul 29, 2026
150.30
151.10
148.55
151.10
151.10
264,930
Jul 28, 2026
152.50
152.50
151.00
151.00
151.00
177,822
Jul 27, 2026
149.90
152.10
149.10
151.50
151.50
142,385
Jul 24, 2026
147.80
150.00
147.80
149.00
149.00
113,988
Jul 23, 2026
148.20
148.20
145.90
147.50
147.50
182,146
Jul 22, 2026
147.00
148.80
145.70
147.70
147.70
213,996
Jul 21, 2026
147.40
147.40
145.90
146.90
146.90
119,538
Jul 20, 2026
149.30
149.50
147.50
147.80
147.80
119,283
Jul 17, 2026
152.90
153.00
149.10
149.70
149.70
133,636
Jul 16, 2026
149.60
151.70
149.00
151.70
151.70
145,908
Jul 15, 2026
148.70
151.00
147.90
150.40
150.40
165,181
Jul 14, 2026
148.50
149.50
145.40
149.10
149.10
106,764
Jul 13, 2026
148.00
149.90
148.00
149.30
149.30
149,140
Jul 10, 2026
147.80
148.50
147.20
148.00
148.00
118,045
Jul 9, 2026
147.90
148.85
146.60
147.90
147.90
161,786
Jul 8, 2026
149.10
149.20
147.20
148.30
148.30
231,000
Jul 7, 2026
150.90
151.10
149.20
149.60
149.60
124,237
Jul 6, 2026
148.00
150.40
147.70
148.90
148.90
116,293
Jul 3, 2026
146.10
147.90
145.10
147.70
147.70
196,479
Jul 2, 2026
141.30
145.30
141.30
145.00
145.00
184,122
Jul 1, 2026
139.90
141.80
138.20
140.90
140.90
204,595
Jun 30, 2026
140.10
140.20
137.90
140.00
140.00
272,188
Jun 29, 2026
140.70
141.50
139.60
139.60
139.60
158,353
Jun 26, 2026
139.80
140.40
137.80
140.40
140.40
140,263
Jun 25, 2026
142.10
142.70
140.50
140.80
140.80
184,927
Jun 24, 2026
143.80
144.10
141.30
142.60
142.60
252,280
Jun 23, 2026
145.50
146.50
144.70
145.30
145.30
187,982
Jun 22, 2026
147.00
147.50
145.70
145.70
145.70
177,011
Jun 19, 2026
146.30
146.90
145.40
146.80
146.80
366,857
Jun 18, 2026
148.40
148.40
145.70
146.30
146.30
219,133
Jun 17, 2026
148.70
149.30
147.20
148.50
148.50
263,426
Jun 16, 2026
148.60
149.60
147.10
148.50
148.50
232,038
Jun 15, 2026
147.20
149.50
146.70
148.30
148.30
187,310
Jun 12, 2026
146.50
148.30
144.90
148.20
148.20
258,031
Jun 11, 2026
143.30
145.70
141.70
145.70
145.70
181,950
Jun 10, 2026
142.10
144.30
141.00
144.00
144.00
236,539
Jun 9, 2026
140.20
141.50
139.70
141.10
141.10
141,551
Jun 8, 2026
142.50
143.00
140.50
140.80
140.80
132,915
Jun 5, 2026
140.40
143.60
140.40
142.20
142.20
228,352
Jun 4, 2026
135.00
141.40
135.00
140.10
140.10
262,005
Jun 3, 2026
135.70
136.90
134.70
135.20
135.20
212,838
Jun 2, 2026
140.00
141.40
134.90
135.70
135.70
222,485
Jun 1, 2026
139.20
139.90
138.30
139.90
139.90
223,948
May 29, 2026
140.20
140.70
138.40
139.60
139.60
444,350
May 28, 2026
141.20
142.20
139.70
139.80
139.80
167,999
May 27, 2026
143.80
143.80
141.00
141.70
141.70
196,258
May 26, 2026
145.20
146.00
142.70
143.60
143.60
228,322
May 25, 2026
3.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
146.80
146.90
144.40
145.40
145.40
145,411
May 22, 2026
150.60
151.50
149.10
149.40
146.22
283,930
May 21, 2026
148.90
150.50
148.30
150.20
147.00
240,524
May 20, 2026
147.30
150.30
145.50
147.60
144.46
427,748
May 19, 2026
141.50
143.20
140.30
140.30
137.31
251,175
May 18, 2026
138.40
141.50
138.30
140.90
137.90
284,294
May 15, 2026
140.90
141.40
137.90
138.60
135.65
254,518
May 14, 2026
139.20
141.20
139.20
140.80
137.80
160,849
May 13, 2026
140.80
141.10
138.60
139.00
136.04
202,643
May 12, 2026
139.60
141.70
138.40
141.40
138.39
258,258
May 11, 2026
137.90
139.90
137.50
139.60
136.63
261,453
May 8, 2026
139.20
139.60
137.70
138.70
135.75
135,624
May 7, 2026
142.70
142.70
139.80
140.40
137.41
244,501
May 6, 2026
142.60
143.00
140.90
142.40
139.37
295,194
May 5, 2026
143.90
145.25
142.40
142.60
139.56
317,684
May 4, 2026
143.60
144.40
142.40
144.10
141.03
178,918
Apr 30, 2026
143.10
143.50
142.00
142.90
139.86
309,464
Apr 29, 2026
144.50
144.90
141.90
143.40
140.35
215,785
Apr 28, 2026
145.60
145.70
144.10
144.40
141.33
195,846
Apr 27, 2026
143.80
146.20
143.10
145.30
142.21
472,025
Apr 24, 2026
145.20
146.20
144.30
144.30
141.23
163,524
Apr 23, 2026
146.70
147.90
145.10
145.50
142.40
315,294
Apr 22, 2026
145.60
146.10
144.70
145.70
142.60
318,958
Apr 21, 2026
146.20
148.00
145.00
146.60
143.48
414,867
Apr 20, 2026
145.80
147.60
145.40
146.70
143.58
123,761
Apr 17, 2026
148.50
149.50
145.40
145.80
142.70
285,355
Apr 16, 2026
147.00
148.90
146.50
148.00
144.85
161,080
Apr 15, 2026
145.50
147.50
145.10
147.40
144.26
202,559
Apr 14, 2026
146.10
146.85
144.80
145.00
141.91
234,169
Apr 13, 2026
144.90
147.10
144.50
146.80
143.68
153,414
Apr 10, 2026
143.00
145.20
142.90
144.90
141.82
245,459
Apr 9, 2026
142.80
144.90
142.60
143.80
140.74
311,479
Apr 8, 2026
144.00
145.10
140.40
142.10
139.08
418,370
Apr 7, 2026
144.50
145.10
142.70
143.80
140.74
205,303
Apr 2, 2026
140.10
143.30
139.80
143.30
140.25
187,889
Apr 1, 2026
138.10
140.80
137.30
140.40
137.41
234,157
Mar 31, 2026
135.20
138.50
135.20
138.50
135.55
228,168
Mar 30, 2026
132.40
135.30
131.90
135.20
132.32
160,016
Mar 27, 2026
133.90
134.80
132.40
132.40
129.58
191,032
Mar 26, 2026
134.30
135.20
133.60
133.60
130.76
181,878
Mar 25, 2026
135.60
137.20
134.70
134.80
131.93
202,289
Mar 24, 2026
133.30
135.50
133.20
135.10
132.22
199,651
Mar 23, 2026
134.20
137.20
132.50
132.90
130.07
363,023
Mar 20, 2026
138.90
139.10
135.40
135.40
132.52
516,637
Mar 19, 2026
138.90
139.90
136.80
138.70
135.75
380,577
Mar 18, 2026
140.70
141.40
138.60
138.60
135.65
227,458
Mar 17, 2026
139.70
141.50
138.80
141.30
138.29
262,513
Mar 16, 2026
138.80
140.60
138.80
140.00
137.02
195,479
Mar 13, 2026
138.60
140.20
137.40
139.00
136.04
203,846
Mar 12, 2026
136.10
138.80
135.60
137.90
134.96
236,356
Mar 11, 2026
139.90
140.00
135.60
136.10
133.20
217,417
Mar 10, 2026
141.40
141.55
137.70
139.60
136.63
347,278
Mar 9, 2026
140.30
142.30
139.40
141.10
138.10
255,716
Mar 6, 2026
140.50
142.40
140.10
142.40
139.37
328,046
Mar 5, 2026
138.90
142.10
138.60
140.90
137.90
350,838
Mar 4, 2026
138.50
140.40
137.20
139.20
136.24
369,680
Mar 3, 2026
141.00
141.70
136.40
137.80
134.87
447,779
Mar 2, 2026
138.00
140.40
137.00
140.10
137.12
341,064
Feb 27, 2026
137.90
141.20
137.60
140.00
137.02
729,055
Feb 26, 2026
133.40
137.70
133.00
137.00
134.08
572,103
Feb 25, 2026
130.60
132.70
130.30
132.40
129.58
366,276
Feb 24, 2026
128.10
131.60
127.80
130.90
128.11
460,430
Feb 23, 2026
127.00
128.50
125.70
128.40
125.67
288,846
Feb 20, 2026
122.70
127.70
122.70
127.40
124.69
332,627
Feb 19, 2026
122.40
124.50
120.00
122.50
119.89
427,368
Feb 18, 2026
125.90
127.20
124.60
126.50
123.81
288,773
Feb 17, 2026
125.90
127.60
125.60
126.50
123.81
213,853
Feb 16, 2026
125.40
126.20
124.20
125.40
122.73
195,321
Feb 13, 2026
123.70
127.90
123.60
124.60
121.95
343,614
Feb 12, 2026
120.60
125.00
120.10
124.00
121.36
347,614
Feb 11, 2026
123.60
124.50
120.50
120.50
117.94
338,712
Feb 10, 2026
119.80
122.70
119.40
122.70
120.09
616,751
Feb 9, 2026
116.70
120.40
116.50
120.40
117.84
347,689
Feb 6, 2026
115.00
117.20
114.40
116.90
114.41
268,545
Feb 5, 2026
114.50
117.10
114.50
116.10
113.63
246,610
Feb 4, 2026
113.20
115.30
110.00
114.00
111.57
491,786
Feb 3, 2026
119.00
119.20
112.80
113.90
111.48
315,648
Feb 2, 2026
119.00
119.80
118.30
118.60
116.08
177,807
Jan 30, 2026
118.40
118.90
117.80
117.90
115.39
259,174
Jan 29, 2026
119.30
119.90
117.50
118.40
115.88
215,254
Jan 28, 2026
117.70
119.10
117.50
119.10
116.56
263,403
Jan 27, 2026
119.50
120.70
117.40
117.70
115.19
291,814
Jan 26, 2026
121.60
122.00
119.40
119.40
116.86
222,800
Jan 23, 2026
121.30
121.60
120.70
121.30
118.72
238,725
Jan 22, 2026
123.30
124.10
121.50
121.60
119.01
185,657
Jan 21, 2026
123.60
124.10
121.30
121.40
118.82
268,615
Jan 20, 2026
121.70
125.20
121.20
125.10
122.44
288,433
Jan 19, 2026
121.10
123.00
121.10
122.40
119.79
265,121
Jan 16, 2026
121.70
122.20
120.60
121.80
119.21
236,656
Jan 15, 2026
121.60
122.40
120.90
121.70
119.11
241,842
Jan 14, 2026
120.60
120.90
119.70
120.90
118.33
371,987
Jan 13, 2026
122.10
122.20
119.60
120.00
117.45
327,550
Jan 12, 2026
121.80
122.40
120.50
122.40
119.79
278,529
Jan 9, 2026
122.70
123.60
119.90
122.20
119.60
416,505
Jan 8, 2026
124.30
125.10
122.90
125.10
122.44
310,830
Jan 7, 2026
127.00
127.00
124.40
125.00
122.34
253,618
Jan 6, 2026
128.10
129.00
126.20
126.20
123.51
260,469
Jan 5, 2026
126.30
127.90
124.30
127.60
124.88
288,440
Jan 2, 2026
128.20
129.10
125.60
125.60
122.93
264,093
Dec 31, 2025
128.20
128.30
127.50
128.00
125.28
57,783
Dec 30, 2025
127.10
128.40
127.10
127.90
125.18
120,586
Dec 29, 2025
126.10
128.10
126.10
127.40
124.69
162,573
Dec 24, 2025
126.10
127.10
126.10
126.60
123.91
56,748
Dec 23, 2025
126.90
127.10
125.90
126.10
123.42
153,868
Dec 22, 2025
125.80
126.60
124.60
126.60
123.91
165,802
Dec 19, 2025
125.80
126.50
125.30
126.40
123.71
368,606
Dec 18, 2025
125.20
126.00
124.50
125.80
123.12
224,454
Dec 17, 2025
124.30
125.00
123.90
124.20
121.56
189,155
Dec 16, 2025
124.20
124.80
123.40
124.40
121.75
264,267
Dec 15, 2025
123.00
124.80
122.60
124.10
121.46
281,475
Dec 12, 2025
123.20
124.30
122.50
122.50
119.89
247,771
Dec 11, 2025
124.20
124.30
122.10
122.50
119.89
271,521
Dec 10, 2025
126.20
126.40
123.90
124.50
121.85
321,758
Dec 9, 2025
127.90
129.40
127.50
128.00
125.28
387,695
Dec 8, 2025
126.00
127.10
126.00
127.10
124.39
322,521
Dec 5, 2025
126.30
127.70
126.10
126.10
123.42
364,988
Dec 4, 2025
128.90
128.90
126.30
126.30
123.61
426,574
Dec 3, 2025
129.40
129.70
127.60
128.70
125.96
435,453
Dec 2, 2025
130.00
130.70
129.80
130.00
127.23
325,277
Dec 1, 2025
131.80
132.10
129.70
129.90
127.14
311,765
Nov 28, 2025
132.00
134.00
132.00
132.30
129.48
683,077
Nov 27, 2025
131.30
133.40
131.30
132.00
129.19
348,731
Nov 26, 2025
130.90
131.90
130.30
131.30
128.51
362,653
Nov 25, 2025
129.60
131.10
127.90
130.70
127.92
469,733
Nov 24, 2025
128.70
129.70
128.10
129.70
126.94
829,124
Nov 21, 2025
125.80
130.60
125.80
128.80
126.06
506,738
Nov 20, 2025
127.10
127.40
125.40
125.60
122.93
364,207
Nov 19, 2025
127.60
128.40
126.30
126.30
123.61
441,289
Nov 18, 2025
124.90
127.70
124.80
127.60
124.88
513,265
Nov 17, 2025
126.70
126.90
124.70
126.00
123.32
187,943
Nov 14, 2025
126.50
127.20
125.40
126.70
124.00
173,679
Nov 13, 2025
128.40
128.80
126.40
127.20
124.49
251,663
Nov 12, 2025
128.70
129.00
127.80
128.00
125.28
238,934
Nov 11, 2025
127.60
128.20
127.20
128.00
125.28
157,739
Nov 10, 2025
127.40
128.20
126.50
127.30
124.59
309,965
Nov 7, 2025
124.50
126.80
122.40
126.80
124.10
379,719
Nov 6, 2025
124.00
124.00
121.00
122.00
119.40
327,417
Nov 5, 2025
125.00
125.20
123.40
124.00
121.36
232,535
Nov 4, 2025
123.00
125.00
122.90
124.90
122.24
218,515
Nov 3, 2025
124.00
125.40
123.60
124.30
121.65
235,976
Oct 31, 2025
124.40
124.50
123.10
124.00
121.36
253,008
Oct 30, 2025
123.50
123.80
122.60
123.80
121.16
291,629
