News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	76.74	78.26	76.44	77.90	77.90	140,423
29 June 2022	77.70	77.94	76.92	77.54	77.54	73,175
28 June 2022	78.04	79.04	78.04	78.20	78.20	72,017
27 June 2022	78.10	79.18	77.78	78.00	78.00	64,622
24 June 2022	77.00	78.02	76.94	77.60	77.60	58,220
23 June 2022	75.90	76.92	74.90	76.62	76.62	108,779
22 June 2022	75.32	76.44	74.78	75.96	75.96	78,381
21 June 2022	75.00	76.34	74.86	75.64	75.64	63,910
20 June 2022	75.36	75.66	73.56	75.04	75.04	59,808
17 June 2022	76.40	77.00	75.36	75.36	75.36	428,594
16 June 2022	78.00	78.60	76.58	76.62	76.62	154,137
15 June 2022	74.10	75.98	74.10	75.46	75.46	98,996
14 June 2022	75.38	76.30	73.58	73.78	73.78	109,309
13 June 2022	75.00	75.90	74.06	74.86	74.86	134,053
10 June 2022	74.96	76.22	74.26	75.70	75.70	147,264
09 June 2022	77.50	77.50	74.86	75.44	75.44	209,006
08 June 2022	78.42	78.48	77.02	77.48	77.48	109,455
07 June 2022	78.78	78.78	77.64	78.44	78.44	95,995
06 June 2022	78.20	79.76	78.20	79.26	79.26	73,867
03 June 2022	78.98	79.08	77.90	78.10	78.10	33,381
02 June 2022	79.60	79.60	77.96	78.50	78.50	51,156
01 June 2022	80.64	82.12	78.90	78.96	78.96	157,002
31 May 2022	80.20	80.60	79.68	80.60	80.60	496,265
30 May 2022	79.68	80.46	78.80	80.32	80.32	90,666
27 May 2022	78.36	79.72	77.96	79.36	79.36	108,205
26 May 2022	77.26	78.26	77.12	77.94	77.94	80,154
25 May 2022	77.52	78.04	77.02	77.64	77.64	150,273
24 May 2022	75.70	76.70	75.10	76.42	76.42	98,372
23 May 2022	77.60	77.84	74.98	75.74	75.74	117,151
23 May 2022	1.93 Dividend
20 May 2022	77.46	78.90	76.78	78.90	76.97	216,208
19 May 2022	76.46	76.74	73.98	76.48	74.61	152,958
18 May 2022	77.80	78.96	76.60	76.60	74.73	234,530
17 May 2022	73.32	74.50	73.04	73.76	71.96	87,109
16 May 2022	73.50	74.50	72.74	73.00	71.21	82,042
13 May 2022	72.66	73.84	72.56	73.38	71.59	81,011
12 May 2022	71.00	72.60	70.70	72.26	70.49	113,636
11 May 2022	72.72	72.82	70.92	71.62	69.87	214,976
10 May 2022	71.00	73.16	70.82	72.52	70.75	153,575
09 May 2022	72.48	72.48	69.70	70.62	68.89	227,534
06 May 2022	72.86	73.20	72.26	72.88	71.10	220,246
05 May 2022	74.22	74.98	73.20	73.30	71.51	146,057
04 May 2022	75.04	75.24	73.14	73.14	71.35	124,840
03 May 2022	76.08	76.18	74.66	75.00	73.17	105,505
02 May 2022	76.68	76.78	69.76	76.04	74.18	126,427
29 Apr 2022	76.14	77.28	76.04	76.62	74.75	151,891
28 Apr 2022	76.36	77.34	75.60	75.78	73.93	121,800
27 Apr 2022	77.00	77.18	74.80	76.06	74.20	180,320
26 Apr 2022	78.00	78.40	77.14	77.14	75.25	191,834
25 Apr 2022	78.62	78.86	76.64	77.72	75.82	193,285
22 Apr 2022	79.00	80.34	78.60	79.70	77.75	194,651
21 Apr 2022	80.70	81.74	80.06	80.06	78.10	165,161
20 Apr 2022	81.02	81.76	80.86	80.96	78.98	116,194
19 Apr 2022	83.02	83.02	80.70	80.70	78.73	144,054
14 Apr 2022	81.74	83.44	81.68	82.60	80.58	78,400
13 Apr 2022	82.20	82.46	81.20	81.40	79.41	62,216
12 Apr 2022	83.10	83.24	80.74	82.20	80.19	110,816
11 Apr 2022	84.74	85.70	84.00	84.00	81.95	91,120
08 Apr 2022	85.10	86.50	84.96	85.52	83.43	97,991
07 Apr 2022	84.48	85.44	83.60	84.28	82.22	164,338
06 Apr 2022	84.38	85.24	82.92	83.38	81.34	125,218
05 Apr 2022	82.58	84.24	82.58	84.24	82.18	128,601
04 Apr 2022	83.52	84.02	82.64	82.76	80.74	97,838
01 Apr 2022	83.00	83.72	82.78	83.32	81.28	69,363
31 Mar 2022	83.45	84.45	82.15	82.70	80.68	131,385
30 Mar 2022	82.45	83.15	82.20	83.15	81.12	121,288
29 Mar 2022	82.50	82.65	81.00	82.15	80.14	168,500
28 Mar 2022	81.40	82.75	81.35	82.30	80.29	116,020
25 Mar 2022	81.55	81.75	80.40	81.40	79.41	171,863
24 Mar 2022	82.70	82.85	80.95	81.40	79.41	194,967
23 Mar 2022	84.70	85.35	82.40	82.65	80.63	236,469
22 Mar 2022	86.05	86.05	84.60	85.00	82.92	174,786
21 Mar 2022	85.75	87.15	85.70	86.10	83.99	132,370
18 Mar 2022	85.20	86.70	84.30	86.70	84.58	221,987
17 Mar 2022	86.05	86.50	84.50	84.50	82.43	190,353
16 Mar 2022	84.15	86.55	83.00	86.20	84.09	177,113
15 Mar 2022	83.65	85.30	83.00	84.05	81.99	155,899
14 Mar 2022	82.35	84.30	81.60	84.10	82.04	132,552
11 Mar 2022	80.05	81.80	79.65	81.80	79.80	227,964
10 Mar 2022	80.15	80.70	78.85	79.95	77.99	133,493
09 Mar 2022	77.75	80.60	77.00	80.60	78.63	274,010
08 Mar 2022	77.60	78.45	75.65	75.65	73.80	231,805
07 Mar 2022	76.60	78.90	76.60	78.40	76.48	334,840
04 Mar 2022	79.15	80.15	77.50	77.60	75.70	161,746
03 Mar 2022	79.60	81.00	79.30	79.60	77.65	150,885
02 Mar 2022	79.30	80.15	78.65	79.50	77.56	142,828
01 Mar 2022	81.00	81.15	79.25	80.00	78.04	154,636
28 Feb 2022	78.50	81.45	78.20	80.85	78.87	263,386
25 Feb 2022	80.45	81.50	77.90	79.75	77.80	139,545
24 Feb 2022	76.50	80.00	75.00	79.55	77.60	254,567
23 Feb 2022	79.65	80.50	79.00	79.05	77.12	95,566
22 Feb 2022	79.00	80.45	78.30	79.75	77.80	131,469
21 Feb 2022	81.40	81.40	79.15	80.00	78.04	145,268
18 Feb 2022	81.65	82.35	80.80	80.80	78.82	106,121
17 Feb 2022	82.20	83.00	81.85	81.85	79.85	90,863
16 Feb 2022	82.80	83.45	81.80	82.40	80.38	139,417
15 Feb 2022	82.20	83.60	81.80	82.80	80.77	187,867
14 Feb 2022	82.15	82.80	81.15	82.65	80.63	197,251
11 Feb 2022	81.75	82.75	80.05	82.50	80.48	255,284
10 Feb 2022	85.35	85.70	84.20	84.70	82.63	148,689
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,758.40+11.90(+0.18%)

ASX 2006,577.00+8.90(+0.14%)

AUD/USD0.6823-0.0082(-1.19%)

OIL105.50-0.26(-0.25%)

GOLD1,801.60-5.70(-0.32%)

BTC-AUD28,414.02-1,089.04(-3.69%)

News that makes you smarter and richer... For free.

Euronext N.V. (ENX.PA)

ALL ORDS
6,758.40
+11.90(+0.18%)

ASX 200
6,577.00
+8.90(+0.14%)

AUD/USD
0.6823
-0.0082(-1.19%)

OIL
105.50
-0.26(-0.25%)

GOLD
1,801.60
-5.70(-0.32%)

BTC-AUD
28,414.02
-1,089.04(-3.69%)