Canada markets closed

Euronext N.V. (ERNXY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.98+0.35 (+2.01%)
At close: 01:55PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.3418.3416.1117.9817.988,552
Apr 25, 202417.8318.1816.9017.6317.635,318
Apr 24, 202417.9017.9017.6517.7517.7510,392
Apr 23, 202418.2018.2017.9918.1018.10608
Apr 22, 202418.1018.1018.1018.1018.1013,006
Apr 19, 202417.9517.9517.9417.9417.94260
Apr 18, 202417.9017.9017.9017.9017.90146
Apr 17, 202418.1118.2418.1118.2418.24242
Apr 16, 202418.1818.1818.1818.1818.181,399
Apr 15, 202418.9718.9718.4418.4418.44991
Apr 12, 202418.2918.2918.2918.2918.29-
Apr 11, 202418.2918.2918.2918.2918.29174
Apr 10, 202418.3018.3018.3018.3018.30293
Apr 09, 202418.9818.9818.5718.5718.57662
Apr 08, 202419.0319.0319.0319.0319.03-
Apr 05, 202419.0319.0319.0319.0319.03-
Apr 04, 202419.0319.0319.0319.0319.03398
Apr 03, 202419.0919.0919.0119.0119.0118,603
Apr 02, 202418.9318.9318.1418.1418.14855
Apr 01, 202417.9018.5817.9018.5818.584,377
Mar 28, 202418.5018.5018.5018.5018.50244
Mar 27, 202418.6418.6418.6418.6418.64277
Mar 26, 202418.7918.7918.7918.7918.79283
Mar 25, 202418.6818.6818.6818.6818.68525
Mar 22, 202418.4618.6618.4618.4618.461,012
Mar 21, 202418.4318.4318.4318.4318.43174
Mar 20, 202418.6018.6018.6018.6018.60345
Mar 19, 202418.6318.6918.4718.4718.472,078
Mar 18, 202418.5918.6118.1618.3118.311,138
Mar 15, 202418.2718.2718.2718.2718.27-
Mar 14, 202418.2718.2718.2718.2718.27-
Mar 13, 202418.2718.2718.2718.2718.27392
Mar 12, 202418.1518.1518.1518.1518.15500
Mar 11, 202418.4018.5418.4018.5418.546,989
Mar 08, 202418.2218.2218.2218.2218.22-
Mar 07, 202418.1818.2218.1818.2218.22574
Mar 06, 202417.8217.8217.8217.8217.82461
Mar 05, 202418.0718.0717.6217.6217.622,515
Mar 04, 202418.1318.1318.1318.1318.13-
Mar 01, 202418.1318.1318.1318.1318.1319,733
Feb 29, 202418.3118.3117.8017.8017.802,780
Feb 28, 202418.1118.2517.7917.9417.944,341
Feb 27, 202417.6317.6317.6317.6317.63-
Feb 26, 202417.6317.6317.6317.6317.632,062
Feb 23, 202418.1618.1617.5417.5417.543,465
Feb 22, 202417.7817.7817.7817.7817.78902
Feb 21, 202417.8017.8017.8017.8017.80-
Feb 20, 202417.4517.8017.4517.8017.802,378
Feb 16, 202417.7617.7617.2817.2817.281,728
Feb 15, 202417.3817.3817.3817.3817.386,052
Feb 14, 202416.7616.7616.7616.7616.76723
Feb 13, 202416.8216.8216.7416.7416.74274
Feb 12, 202417.0217.0216.9416.9416.94840
Feb 09, 202417.0017.0016.8116.8116.811,543
Feb 08, 202416.9716.9716.9716.9716.97237
Feb 07, 202416.7816.8016.1916.1916.194,832
Feb 06, 202416.8516.8516.8516.8516.85-
Feb 05, 202416.4116.8516.4116.8516.85884
Feb 02, 202417.4017.4017.4017.4017.40112
Feb 01, 202416.8017.4516.8016.8016.80613
Jan 31, 202417.5117.5117.4717.4717.47728
Jan 30, 202417.0717.2316.8717.0817.081,175
Jan 29, 202417.0017.2516.7416.7416.742,844
Jan 26, 202416.9917.2216.8917.2217.222,339
Jan 25, 202417.4217.4217.4217.4217.42135
Jan 24, 202417.5117.5117.3217.4517.45994
Jan 23, 202416.8517.1416.8517.1417.14731
Jan 22, 202416.6816.6816.6816.6816.681,221
Jan 19, 202416.2016.2016.2016.2016.206,498
Jan 18, 202416.0816.0816.0816.0816.08122
Jan 17, 202416.8516.8516.4016.4016.401,386
Jan 16, 202416.3617.1916.3617.1917.193,321
Jan 12, 202416.7416.7416.7416.7416.74-
Jan 11, 202416.1016.8116.1016.7416.7415,353
Jan 10, 202416.9316.9316.9316.9316.93343
Jan 09, 202416.5616.5616.5616.5616.56126
Jan 08, 202416.5416.5416.5416.5416.54669
Jan 05, 202416.5916.5916.5916.5916.59-
Jan 04, 202415.7916.5915.7916.5916.591,595
Jan 03, 202416.1516.1516.1516.1516.15404
Jan 02, 202416.2016.2015.9115.9115.911,952
Dec 29, 202316.4716.4716.4716.4716.47116
Dec 28, 202316.4216.4216.4216.4216.42-
Dec 27, 202316.4216.4216.4216.4216.42-
Dec 26, 202316.4216.4216.4216.4216.42230
Dec 22, 202316.5217.3516.1817.3517.352,423
Dec 21, 202316.6316.6316.6316.6316.63335
Dec 20, 202316.1216.1216.1216.1216.12230
Dec 19, 202316.3316.3616.3316.3616.361,192
Dec 18, 202316.3117.3416.3117.3417.34424
Dec 15, 202316.1116.1116.1116.1116.11-
Dec 14, 202317.0217.1716.1116.1116.115,909
Dec 13, 202316.7516.7516.5016.5016.50782
Dec 12, 202316.0216.0216.0216.0216.02340
Dec 11, 202315.6617.3015.6617.3017.30605
Dec 08, 202317.3117.3117.0017.0017.00306
Dec 07, 202315.8315.8315.8315.8315.83-
Dec 06, 202315.8315.8315.8315.8315.83167
Dec 05, 202315.4615.4615.4615.4615.46380
Dec 04, 202318.7018.7018.7018.7018.70302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...