Mail

ENX.PA - Euronext N.V.

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	63.35	63.70	62.75	63.40	63.40	146,955
25 May 2023	64.05	64.65	63.10	63.15	63.15	178,327
24 May 2023	65.25	65.25	64.00	64.25	64.25	180,665
23 May 2023	65.00	65.95	64.75	65.25	65.25	103,429
23 May 2023	2.22 Dividend
22 May 2023	66.55	67.50	66.30	67.45	65.23	116,793
19 May 2023	66.55	67.40	66.25	66.60	64.41	144,152
18 May 2023	67.50	68.15	67.35	67.45	65.23	116,015
17 May 2023	68.40	68.40	65.50	67.20	64.99	220,436
16 May 2023	69.90	70.55	68.95	69.30	67.02	165,635
15 May 2023	70.55	70.80	69.65	69.90	67.60	89,205
12 May 2023	70.80	70.90	70.30	70.65	68.32	89,030
11 May 2023	69.85	70.65	69.55	70.25	67.94	79,018
10 May 2023	69.45	70.25	69.00	69.60	67.31	128,328
09 May 2023	71.15	71.15	68.65	69.35	67.07	145,827
08 May 2023	72.35	72.35	71.45	71.90	69.53	66,354
05 May 2023	72.15	72.50	71.55	72.15	69.78	87,415
04 May 2023	71.00	72.10	70.40	71.70	69.34	98,948
03 May 2023	71.50	71.65	71.10	71.25	68.90	58,229
02 May 2023	72.10	72.55	71.35	71.50	69.15	65,589
28 Apr 2023	71.80	72.40	71.60	72.10	69.73	133,105
27 Apr 2023	72.00	72.00	70.25	71.35	69.00	101,900
26 Apr 2023	72.35	72.60	71.60	72.10	69.73	110,060
25 Apr 2023	71.85	72.55	71.45	72.45	70.07	50,013
24 Apr 2023	72.00	72.15	71.70	71.95	69.58	61,769
21 Apr 2023	71.05	72.05	70.60	72.00	69.63	77,424
20 Apr 2023	71.20	71.65	70.60	71.05	68.71	152,963
19 Apr 2023	71.55	71.85	71.15	71.45	69.10	122,711
18 Apr 2023	71.80	72.30	71.35	71.45	69.10	107,764
17 Apr 2023	72.50	73.20	71.35	71.35	69.00	123,811
14 Apr 2023	72.50	73.00	72.45	72.75	70.36	168,649
13 Apr 2023	72.40	72.80	71.45	72.30	69.92	62,138
12 Apr 2023	71.80	72.60	71.60	72.20	69.82	93,922
11 Apr 2023	71.35	71.75	71.25	71.70	69.34	85,893
06 Apr 2023	70.00	71.40	69.85	71.25	68.90	97,902
05 Apr 2023	70.30	70.30	69.70	69.75	67.45	71,409
04 Apr 2023	69.50	70.10	69.40	70.10	67.79	144,032
03 Apr 2023	70.40	70.65	68.95	69.30	67.02	79,653
31 Mar 2023	69.98	71.22	69.74	70.58	68.26	120,102
30 Mar 2023	69.78	70.16	69.58	69.64	67.35	73,962
29 Mar 2023	69.02	69.82	68.86	69.24	66.96	100,344
28 Mar 2023	69.64	69.64	68.36	68.70	66.44	84,333
27 Mar 2023	69.68	69.78	68.96	69.24	66.96	64,821
24 Mar 2023	69.70	69.70	68.42	68.94	66.67	159,487
23 Mar 2023	68.86	70.10	68.34	69.80	67.50	110,242
22 Mar 2023	69.00	69.12	68.50	68.50	66.25	82,302
21 Mar 2023	67.90	69.34	67.70	69.00	66.73	156,348
20 Mar 2023	67.48	68.30	65.88	67.62	65.39	163,796
17 Mar 2023	68.88	69.52	67.02	67.16	64.95	393,250
16 Mar 2023	68.36	68.88	67.18	68.62	66.36	203,555
15 Mar 2023	69.44	69.48	67.14	67.62	65.39	276,957
14 Mar 2023	67.90	69.44	67.18	69.44	67.15	237,691
13 Mar 2023	69.52	70.04	67.10	68.16	65.92	205,746
10 Mar 2023	69.16	70.96	68.90	69.98	67.68	131,212
09 Mar 2023	69.50	70.58	69.16	70.30	67.99	125,855
08 Mar 2023	70.50	70.54	68.88	69.58	67.29	237,621
07 Mar 2023	71.90	72.04	70.84	71.00	68.66	147,812
06 Mar 2023	72.60	72.98	71.38	71.96	69.59	140,835
03 Mar 2023	71.88	73.12	71.80	72.42	70.04	145,393
02 Mar 2023	71.80	72.40	71.00	71.76	69.40	173,591
01 Mar 2023	74.00	74.50	71.92	71.92	69.55	503,531
28 Feb 2023	70.40	70.50	68.32	69.14	66.86	411,930
27 Feb 2023	69.22	70.56	68.12	70.42	68.10	205,691
24 Feb 2023	68.96	69.52	67.64	69.00	66.73	271,493
23 Feb 2023	71.00	71.18	68.36	68.36	66.11	460,959
22 Feb 2023	77.04	77.50	70.00	71.12	68.78	651,501
21 Feb 2023	77.50	77.74	76.78	76.84	74.31	80,281
20 Feb 2023	77.22	77.92	77.16	77.70	75.14	83,950
17 Feb 2023	77.06	77.88	76.66	77.16	74.62	109,772
16 Feb 2023	78.42	78.76	77.20	77.58	75.03	119,270
15 Feb 2023	77.38	78.42	77.00	78.12	75.55	150,699
14 Feb 2023	76.14	77.20	76.14	77.00	74.47	140,775
13 Feb 2023	75.96	76.32	74.98	76.00	73.50	122,324
10 Feb 2023	75.00	76.32	73.50	76.08	73.58	198,226
09 Feb 2023	75.00	75.98	74.66	75.06	72.59	147,793
08 Feb 2023	74.52	75.04	74.26	74.50	72.05	135,756
07 Feb 2023	75.86	76.20	74.16	74.32	71.87	194,497
06 Feb 2023	76.00	76.40	75.66	76.20	73.69	94,819
03 Feb 2023	76.94	77.12	75.80	76.62	74.10	96,182
02 Feb 2023	74.78	77.16	74.78	76.82	74.29	127,581
01 Feb 2023	74.40	75.36	74.20	74.46	72.01	102,783
31 Jan 2023	75.06	75.26	73.86	74.30	71.85	116,946
30 Jan 2023	75.34	75.56	75.08	75.30	72.82	83,952
27 Jan 2023	75.34	75.60	74.50	75.60	73.11	99,485
26 Jan 2023	74.40	75.18	74.28	75.18	72.71	135,164
25 Jan 2023	75.10	75.10	73.24	74.02	71.58	67,242
24 Jan 2023	74.40	75.32	74.40	74.88	72.42	69,459
23 Jan 2023	74.82	75.40	74.38	74.78	72.32	62,298
20 Jan 2023	75.06	75.48	74.28	74.50	72.05	100,576
19 Jan 2023	75.08	75.58	74.86	74.90	72.43	99,838
18 Jan 2023	74.58	75.72	74.58	75.48	73.00	107,497
17 Jan 2023	75.00	75.22	74.40	74.78	72.32	91,985
16 Jan 2023	74.90	75.24	73.90	74.58	72.13	61,066
13 Jan 2023	73.50	74.60	73.46	74.48	72.03	126,891
12 Jan 2023	73.76	74.38	73.02	73.40	70.98	124,519
11 Jan 2023	71.24	74.06	71.10	73.78	71.35	108,952
10 Jan 2023	72.04	72.22	71.24	71.24	68.90	97,939
09 Jan 2023	70.20	72.44	69.96	72.10	69.73	64,790
06 Jan 2023	69.66	69.96	68.96	69.84	67.54	91,223
05 Jan 2023	71.16	71.46	69.58	69.58	67.29	174,068
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...