Euronext N.V. (ENX.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 86.20 | 86.65 | 85.50 | 86.50 | 86.50 | 203,237 |
| May 07, 2024 | 86.00 | 86.20 | 85.35 | 85.35 | 85.35 | 120,316 |
| May 06, 2024 | 85.85 | 85.85 | 85.35 | 85.55 | 85.55 | 85,393 |
| May 03, 2024 | 85.00 | 85.75 | 84.75 | 85.50 | 85.50 | 166,616 |
| May 02, 2024 | 84.85 | 85.05 | 84.40 | 84.65 | 84.65 | 121,886 |
| Apr 30, 2024 | 84.65 | 84.75 | 84.30 | 84.65 | 84.65 | 166,588 |
| Apr 29, 2024 | 84.60 | 84.85 | 84.25 | 84.60 | 84.60 | 105,772 |
| Apr 26, 2024 | 84.15 | 84.85 | 83.90 | 84.40 | 84.40 | 149,538 |
| Apr 25, 2024 | 83.20 | 84.20 | 82.85 | 83.70 | 83.70 | 131,955 |
| Apr 24, 2024 | 85.50 | 85.50 | 83.20 | 83.20 | 83.20 | 196,750 |
| Apr 23, 2024 | 85.30 | 86.00 | 84.90 | 85.35 | 85.35 | 143,096 |
| Apr 22, 2024 | 84.95 | 85.15 | 83.90 | 85.15 | 85.15 | 88,917 |
| Apr 19, 2024 | 84.05 | 84.95 | 83.40 | 84.65 | 84.65 | 164,642 |
| Apr 18, 2024 | 86.10 | 86.10 | 84.30 | 84.80 | 84.80 | 136,025 |
| Apr 17, 2024 | 85.60 | 86.75 | 85.55 | 85.75 | 85.75 | 151,195 |
| Apr 16, 2024 | 87.05 | 87.05 | 84.60 | 85.50 | 85.50 | 148,807 |
| Apr 15, 2024 | 87.45 | 89.50 | 87.45 | 88.15 | 88.15 | 123,612 |
| Apr 12, 2024 | 87.60 | 87.90 | 86.85 | 87.30 | 87.30 | 88,366 |
| Apr 11, 2024 | 87.25 | 87.40 | 86.20 | 87.05 | 87.05 | 101,123 |
| Apr 10, 2024 | 87.25 | 87.80 | 86.55 | 87.15 | 87.15 | 130,360 |
| Apr 09, 2024 | 86.90 | 87.55 | 86.60 | 87.00 | 87.00 | 150,283 |
| Apr 08, 2024 | 87.10 | 87.50 | 86.60 | 87.10 | 87.10 | 143,618 |
| Apr 05, 2024 | 86.75 | 87.35 | 86.35 | 87.35 | 87.35 | 150,197 |
| Apr 04, 2024 | 88.40 | 88.60 | 86.80 | 87.90 | 87.90 | 143,492 |
| Apr 03, 2024 | 87.30 | 88.45 | 87.20 | 88.15 | 88.15 | 215,886 |
| Apr 02, 2024 | 87.95 | 88.85 | 87.00 | 87.25 | 87.25 | 195,880 |
| Mar 28, 2024 | 88.30 | 88.65 | 87.90 | 88.20 | 88.20 | 122,829 |
| Mar 27, 2024 | 89.10 | 89.40 | 88.20 | 88.20 | 88.20 | 71,266 |
| Mar 26, 2024 | 87.65 | 89.15 | 87.60 | 89.00 | 89.00 | 128,938 |
| Mar 25, 2024 | 87.25 | 87.70 | 86.65 | 87.55 | 87.55 | 90,268 |
| Mar 22, 2024 | 86.75 | 87.50 | 86.45 | 87.45 | 87.45 | 104,177 |
| Mar 21, 2024 | 88.35 | 88.70 | 86.70 | 87.10 | 87.10 | 117,077 |
| Mar 20, 2024 | 87.65 | 88.35 | 87.35 | 87.60 | 87.60 | 97,421 |
| Mar 19, 2024 | 86.60 | 88.00 | 86.50 | 87.65 | 87.65 | 142,700 |
| Mar 18, 2024 | 86.25 | 87.00 | 86.05 | 86.70 | 86.70 | 118,220 |
| Mar 15, 2024 | 85.70 | 87.15 | 85.65 | 86.50 | 86.50 | 416,781 |
| Mar 14, 2024 | 85.75 | 86.35 | 85.45 | 85.60 | 85.60 | 104,865 |
| Mar 13, 2024 | 85.35 | 85.70 | 84.60 | 85.30 | 85.30 | 127,938 |
| Mar 12, 2024 | 84.55 | 85.30 | 84.00 | 85.30 | 85.30 | 165,291 |
| Mar 11, 2024 | 84.50 | 84.80 | 83.85 | 84.30 | 84.30 | 96,283 |
| Mar 08, 2024 | 84.85 | 85.10 | 84.55 | 84.70 | 84.70 | 146,748 |
| Mar 07, 2024 | 83.70 | 85.30 | 83.50 | 84.80 | 84.80 | 165,095 |
| Mar 06, 2024 | 84.45 | 85.25 | 83.70 | 84.10 | 84.10 | 268,216 |
| Mar 05, 2024 | 85.15 | 85.30 | 83.90 | 84.45 | 84.45 | 174,957 |
| Mar 04, 2024 | 85.70 | 85.70 | 84.85 | 85.45 | 85.45 | 103,842 |
| Mar 01, 2024 | 85.35 | 85.60 | 84.05 | 85.60 | 85.60 | 117,882 |
| Feb 29, 2024 | 85.05 | 85.85 | 84.95 | 85.25 | 85.25 | 235,198 |
| Feb 28, 2024 | 85.60 | 85.95 | 84.35 | 85.05 | 85.05 | 144,828 |
| Feb 27, 2024 | 85.55 | 85.75 | 85.00 | 85.65 | 85.65 | 106,836 |
| Feb 26, 2024 | 85.10 | 85.95 | 85.10 | 85.25 | 85.25 | 153,811 |
| Feb 23, 2024 | 84.00 | 85.75 | 84.00 | 85.25 | 85.25 | 163,578 |
| Feb 22, 2024 | 83.70 | 84.05 | 83.35 | 83.75 | 83.75 | 180,640 |
| Feb 21, 2024 | 82.65 | 83.45 | 82.20 | 83.45 | 83.45 | 224,615 |
| Feb 20, 2024 | 82.00 | 82.55 | 81.40 | 82.55 | 82.55 | 172,939 |
| Feb 19, 2024 | 82.40 | 82.40 | 80.35 | 81.45 | 81.45 | 113,047 |
| Feb 16, 2024 | 80.25 | 82.60 | 78.55 | 82.15 | 82.15 | 255,755 |
| Feb 15, 2024 | 79.75 | 81.05 | 79.60 | 80.45 | 80.45 | 164,879 |
| Feb 14, 2024 | 79.05 | 79.55 | 78.80 | 79.25 | 79.25 | 126,034 |
| Feb 13, 2024 | 80.60 | 80.65 | 78.30 | 79.20 | 79.20 | 198,248 |
| Feb 12, 2024 | 80.70 | 81.05 | 79.95 | 80.70 | 80.70 | 164,859 |
| Feb 09, 2024 | 81.05 | 81.05 | 80.05 | 80.70 | 80.70 | 142,342 |
| Feb 08, 2024 | 80.55 | 81.40 | 80.35 | 80.85 | 80.85 | 192,978 |
| Feb 07, 2024 | 80.05 | 80.50 | 79.85 | 80.25 | 80.25 | 158,181 |
| Feb 06, 2024 | 80.30 | 80.50 | 79.75 | 80.25 | 80.25 | 151,084 |
| Feb 05, 2024 | 80.85 | 81.00 | 79.70 | 80.00 | 80.00 | 125,343 |
| Feb 02, 2024 | 81.60 | 82.70 | 81.00 | 81.00 | 81.00 | 110,574 |
| Feb 01, 2024 | 80.80 | 81.95 | 80.45 | 81.20 | 81.20 | 130,631 |
| Jan 31, 2024 | 81.05 | 83.75 | 80.50 | 81.65 | 81.65 | 208,776 |
| Jan 30, 2024 | 81.50 | 81.80 | 79.75 | 80.25 | 80.25 | 112,080 |
| Jan 29, 2024 | 81.30 | 81.70 | 80.60 | 81.50 | 81.50 | 107,055 |
| Jan 26, 2024 | 81.50 | 82.00 | 80.80 | 81.50 | 81.50 | 113,743 |
| Jan 25, 2024 | 80.60 | 81.85 | 79.90 | 81.50 | 81.50 | 183,459 |
| Jan 24, 2024 | 80.00 | 81.60 | 79.90 | 80.80 | 80.80 | 182,992 |
| Jan 23, 2024 | 79.00 | 79.60 | 78.30 | 79.60 | 79.60 | 156,911 |
| Jan 22, 2024 | 78.40 | 79.05 | 78.25 | 78.85 | 78.85 | 88,030 |
| Jan 19, 2024 | 78.30 | 79.15 | 77.70 | 78.00 | 78.00 | 103,307 |
| Jan 18, 2024 | 77.50 | 78.05 | 77.25 | 77.80 | 77.80 | 109,978 |
| Jan 17, 2024 | 77.70 | 77.75 | 77.05 | 77.45 | 77.45 | 78,961 |
| Jan 16, 2024 | 78.90 | 78.95 | 78.00 | 78.20 | 78.20 | 128,373 |
| Jan 15, 2024 | 78.95 | 79.45 | 78.40 | 79.45 | 79.45 | 77,969 |
| Jan 12, 2024 | 78.10 | 79.05 | 78.10 | 79.05 | 79.05 | 102,691 |
| Jan 11, 2024 | 78.15 | 78.85 | 77.95 | 77.95 | 77.95 | 89,867 |
| Jan 10, 2024 | 77.55 | 78.00 | 77.10 | 77.90 | 77.90 | 76,528 |
| Jan 09, 2024 | 77.85 | 77.85 | 76.95 | 77.65 | 77.65 | 69,232 |
| Jan 08, 2024 | 77.05 | 77.65 | 76.70 | 77.60 | 77.60 | 88,569 |
| Jan 05, 2024 | 76.90 | 77.50 | 76.35 | 77.10 | 77.10 | 88,904 |
| Jan 04, 2024 | 77.00 | 77.45 | 76.80 | 77.30 | 77.30 | 74,169 |
| Jan 03, 2024 | 78.00 | 78.25 | 76.80 | 76.85 | 76.85 | 85,271 |
| Jan 02, 2024 | 79.20 | 79.20 | 77.70 | 78.05 | 78.05 | 110,743 |
| Dec 29, 2023 | 78.85 | 79.25 | 78.50 | 78.65 | 78.65 | 64,306 |
| Dec 28, 2023 | 78.95 | 79.45 | 78.90 | 79.05 | 79.05 | 123,003 |
| Dec 27, 2023 | 78.70 | 79.20 | 78.70 | 79.00 | 79.00 | 80,531 |
| Dec 22, 2023 | 78.45 | 78.90 | 78.30 | 78.90 | 78.90 | 109,352 |
| Dec 21, 2023 | 78.85 | 79.05 | 78.40 | 78.50 | 78.50 | 97,418 |
| Dec 20, 2023 | 78.60 | 79.10 | 78.30 | 79.10 | 79.10 | 131,769 |
| Dec 19, 2023 | 78.35 | 78.85 | 78.05 | 78.50 | 78.50 | 164,807 |
| Dec 18, 2023 | 77.75 | 78.75 | 77.75 | 78.25 | 78.25 | 140,420 |
| Dec 15, 2023 | 78.40 | 78.90 | 77.75 | 77.90 | 77.90 | 314,890 |
| Dec 14, 2023 | 78.65 | 79.30 | 78.20 | 78.20 | 78.20 | 307,041 |
| Dec 13, 2023 | 78.40 | 78.75 | 77.95 | 78.15 | 78.15 | 182,210 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.