Australia markets close in 48 minutes

Euronext N.V. (ENX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
77.90+0.36 (+0.46%)
At close: 05:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 June 202276.7478.2676.4477.9077.90140,423
29 June 202277.7077.9476.9277.5477.5473,175
28 June 202278.0479.0478.0478.2078.2072,017
27 June 202278.1079.1877.7878.0078.0064,622
24 June 202277.0078.0276.9477.6077.6058,220
23 June 202275.9076.9274.9076.6276.62108,779
22 June 202275.3276.4474.7875.9675.9678,381
21 June 202275.0076.3474.8675.6475.6463,910
20 June 202275.3675.6673.5675.0475.0459,808
17 June 202276.4077.0075.3675.3675.36428,594
16 June 202278.0078.6076.5876.6276.62154,137
15 June 202274.1075.9874.1075.4675.4698,996
14 June 202275.3876.3073.5873.7873.78109,309
13 June 202275.0075.9074.0674.8674.86134,053
10 June 202274.9676.2274.2675.7075.70147,264
09 June 202277.5077.5074.8675.4475.44209,006
08 June 202278.4278.4877.0277.4877.48109,455
07 June 202278.7878.7877.6478.4478.4495,995
06 June 202278.2079.7678.2079.2679.2673,867
03 June 202278.9879.0877.9078.1078.1033,381
02 June 202279.6079.6077.9678.5078.5051,156
01 June 202280.6482.1278.9078.9678.96157,002
31 May 202280.2080.6079.6880.6080.60496,265
30 May 202279.6880.4678.8080.3280.3290,666
27 May 202278.3679.7277.9679.3679.36108,205
26 May 202277.2678.2677.1277.9477.9480,154
25 May 202277.5278.0477.0277.6477.64150,273
24 May 202275.7076.7075.1076.4276.4298,372
23 May 202277.6077.8474.9875.7475.74117,151
23 May 20221.93 Dividend
20 May 202277.4678.9076.7878.9076.97216,208
19 May 202276.4676.7473.9876.4874.61152,958
18 May 202277.8078.9676.6076.6074.73234,530
17 May 202273.3274.5073.0473.7671.9687,109
16 May 202273.5074.5072.7473.0071.2182,042
13 May 202272.6673.8472.5673.3871.5981,011
12 May 202271.0072.6070.7072.2670.49113,636
11 May 202272.7272.8270.9271.6269.87214,976
10 May 202271.0073.1670.8272.5270.75153,575
09 May 202272.4872.4869.7070.6268.89227,534
06 May 202272.8673.2072.2672.8871.10220,246
05 May 202274.2274.9873.2073.3071.51146,057
04 May 202275.0475.2473.1473.1471.35124,840
03 May 202276.0876.1874.6675.0073.17105,505
02 May 202276.6876.7869.7676.0474.18126,427
29 Apr 202276.1477.2876.0476.6274.75151,891
28 Apr 202276.3677.3475.6075.7873.93121,800
27 Apr 202277.0077.1874.8076.0674.20180,320
26 Apr 202278.0078.4077.1477.1475.25191,834
25 Apr 202278.6278.8676.6477.7275.82193,285
22 Apr 202279.0080.3478.6079.7077.75194,651
21 Apr 202280.7081.7480.0680.0678.10165,161
20 Apr 202281.0281.7680.8680.9678.98116,194
19 Apr 202283.0283.0280.7080.7078.73144,054
14 Apr 202281.7483.4481.6882.6080.5878,400
13 Apr 202282.2082.4681.2081.4079.4162,216
12 Apr 202283.1083.2480.7482.2080.19110,816
11 Apr 202284.7485.7084.0084.0081.9591,120
08 Apr 202285.1086.5084.9685.5283.4397,991
07 Apr 202284.4885.4483.6084.2882.22164,338
06 Apr 202284.3885.2482.9283.3881.34125,218
05 Apr 202282.5884.2482.5884.2482.18128,601
04 Apr 202283.5284.0282.6482.7680.7497,838
01 Apr 202283.0083.7282.7883.3281.2869,363
31 Mar 202283.4584.4582.1582.7080.68131,385
30 Mar 202282.4583.1582.2083.1581.12121,288
29 Mar 202282.5082.6581.0082.1580.14168,500
28 Mar 202281.4082.7581.3582.3080.29116,020
25 Mar 202281.5581.7580.4081.4079.41171,863
24 Mar 202282.7082.8580.9581.4079.41194,967
23 Mar 202284.7085.3582.4082.6580.63236,469
22 Mar 202286.0586.0584.6085.0082.92174,786
21 Mar 202285.7587.1585.7086.1083.99132,370
18 Mar 202285.2086.7084.3086.7084.58221,987
17 Mar 202286.0586.5084.5084.5082.43190,353
16 Mar 202284.1586.5583.0086.2084.09177,113
15 Mar 202283.6585.3083.0084.0581.99155,899
14 Mar 202282.3584.3081.6084.1082.04132,552
11 Mar 202280.0581.8079.6581.8079.80227,964
10 Mar 202280.1580.7078.8579.9577.99133,493
09 Mar 202277.7580.6077.0080.6078.63274,010
08 Mar 202277.6078.4575.6575.6573.80231,805
07 Mar 202276.6078.9076.6078.4076.48334,840
04 Mar 202279.1580.1577.5077.6075.70161,746
03 Mar 202279.6081.0079.3079.6077.65150,885
02 Mar 202279.3080.1578.6579.5077.56142,828
01 Mar 202281.0081.1579.2580.0078.04154,636
28 Feb 202278.5081.4578.2080.8578.87263,386
25 Feb 202280.4581.5077.9079.7577.80139,545
24 Feb 202276.5080.0075.0079.5577.60254,567
23 Feb 202279.6580.5079.0079.0577.1295,566
22 Feb 202279.0080.4578.3079.7577.80131,469
21 Feb 202281.4081.4079.1580.0078.04145,268
18 Feb 202281.6582.3580.8080.8078.82106,121
17 Feb 202282.2083.0081.8581.8579.8590,863
16 Feb 202282.8083.4581.8082.4080.38139,417
15 Feb 202282.2083.6081.8082.8080.77187,867
14 Feb 202282.1582.8081.1582.6580.63197,251
11 Feb 202281.7582.7580.0582.5080.48255,284
10 Feb 202285.3585.7084.2084.7082.63148,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...