Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	128.40	128.80	126.40	127.20	124.49	251,663
2025-11-12	128.70	129.00	127.80	128.00	125.28	238,934
2025-11-11	127.60	128.20	127.20	128.00	125.28	157,739
2025-11-10	127.40	128.20	126.50	127.30	124.59	309,965
2025-11-07	124.50	126.80	122.40	126.80	124.10	379,719
2025-11-06	124.00	124.00	121.00	122.00	119.40	327,417
2025-11-05	125.00	125.20	123.40	124.00	121.36	232,535
2025-11-04	123.00	125.00	122.90	124.90	122.24	218,515
2025-11-03	124.00	125.40	123.60	124.30	121.65	235,976
2025-10-31	124.40	124.50	123.10	124.00	121.36	253,008
2025-10-30	123.50	123.80	122.60	123.80	121.16	291,629
2025-10-29	125.40	125.50	122.60	123.40	120.77	282,609
2025-10-28	127.80	127.80	125.60	125.80	123.12	246,545
2025-10-27	128.00	128.00	126.70	127.10	124.39	257,455
2025-10-24	127.40	128.50	127.20	128.00	125.28	235,163
2025-10-23	125.10	127.10	124.80	127.10	124.39	277,581
2025-10-22	126.00	126.30	125.00	125.20	122.54	156,429
2025-10-21	126.30	126.40	124.90	125.40	122.73	253,337
2025-10-20	125.00	125.70	124.00	125.70	123.02	183,661
2025-10-17	124.30	125.90	123.40	125.10	122.44	265,619
2025-10-16	127.00	127.40	125.50	125.60	122.93	184,234
2025-10-15	129.00	129.40	126.40	127.10	124.39	237,484
2025-10-14	130.00	130.80	128.60	129.70	126.94	226,364
2025-10-13	129.10	130.90	129.00	129.90	127.14	372,058
2025-10-10	129.00	130.40	128.80	128.80	126.06	312,931
2025-10-09	127.20	129.10	127.10	128.70	125.96	221,933
2025-10-08	126.40	128.00	125.70	127.00	124.30	243,034
2025-10-07	123.20	126.10	123.20	125.80	123.12	197,088
2025-10-06	124.90	124.90	123.20	123.80	121.16	221,601
2025-10-03	126.20	126.40	123.50	124.30	121.65	206,331
2025-10-02	125.70	126.20	124.50	125.90	123.22	417,787
2025-10-01	126.90	127.00	125.70	126.30	123.61	274,721
2025-09-30	127.00	127.70	126.05	127.40	124.69	299,821
2025-09-29	127.00	127.20	125.20	126.80	124.10	283,867
2025-09-26	128.30	128.40	123.60	126.70	124.00	320,616
2025-09-25	128.30	129.00	127.40	128.50	125.76	212,526
2025-09-24	131.30	131.50	128.10	129.00	126.25	375,294
2025-09-23	133.10	134.30	131.30	131.30	128.51	277,427
2025-09-22	131.60	134.50	131.60	133.10	130.27	214,297
2025-09-19	135.90	136.20	131.50	131.60	128.80	1,265,781
2025-09-18	135.90	136.90	134.70	136.30	133.40	275,917
2025-09-17	136.70	136.90	135.50	136.00	133.11	170,294
2025-09-16	138.30	139.30	136.40	136.40	133.50	142,216
2025-09-15	138.60	139.90	138.40	138.40	135.45	162,481
2025-09-12	138.10	139.40	138.10	138.40	135.45	149,220
2025-09-11	136.40	138.30	136.30	137.60	134.67	128,680
2025-09-10	138.70	139.80	136.60	136.60	133.69	116,563
2025-09-09	141.40	141.60	138.40	138.40	135.45	152,040
2025-09-08	140.40	141.90	140.20	140.70	137.71	138,137
2025-09-05	140.60	140.70	139.50	140.20	137.22	139,617
2025-09-04	138.40	141.00	138.10	140.40	137.41	145,606
2025-09-03	137.70	138.70	136.80	138.70	135.75	129,531
2025-09-02	140.00	140.00	137.60	137.80	134.87	114,950
2025-09-01	141.10	141.60	138.70	139.80	136.82	105,093
2025-08-29	141.60	141.80	140.90	141.10	138.10	134,733
2025-08-28	142.20	142.80	140.60	141.60	138.59	84,586
2025-08-27	143.10	143.40	141.70	142.60	139.56	93,824
2025-08-26	142.00	143.40	140.60	143.20	140.15	243,653
2025-08-25	142.50	144.70	142.50	143.00	139.96	157,496
2025-08-22	143.50	144.50	142.50	143.00	139.96	114,122

← NewerPage 5 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	3.1800 EUR
2025-05-26	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.