Australia Markets open in 9 hrs

Euronext N.V. (ENX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
78.90+2.42 (+3.16%)
At close: 05:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202277.4678.9076.7878.9078.90216,208
19 May 202276.4676.7473.9876.4876.48152,958
18 May 202277.8078.9676.6076.6076.60234,530
17 May 202273.3274.5073.0473.7673.7687,109
16 May 202273.5074.5072.7473.0073.0082,042
13 May 202272.6673.8472.5673.3873.3881,011
12 May 202271.0072.6070.7072.2672.26113,636
11 May 202272.7272.8270.9271.6271.62214,976
10 May 202271.0073.1670.8272.5272.52153,575
09 May 202272.4872.4869.7070.6270.62227,534
06 May 202272.8673.2072.2672.8872.88220,246
05 May 202274.2274.9873.2073.3073.30146,057
04 May 202275.0475.2473.1473.1473.14124,840
03 May 202276.0876.1874.6675.0075.00105,505
02 May 202276.6876.7869.7676.0476.04126,427
29 Apr 202276.1477.2876.0476.6276.62151,891
28 Apr 202276.3677.3475.6075.7875.78121,800
27 Apr 202277.0077.1874.8076.0676.06180,320
26 Apr 202278.0078.4077.1477.1477.14191,834
25 Apr 202278.6278.8676.6477.7277.72193,285
22 Apr 202279.0080.3478.6079.7079.70194,651
21 Apr 202280.7081.7480.0680.0680.06165,161
20 Apr 202281.0281.7680.8680.9680.96116,194
19 Apr 202283.0283.0280.7080.7080.70144,054
14 Apr 202281.7483.4481.6882.6082.6078,400
13 Apr 202282.2082.4681.2081.4081.4062,216
12 Apr 202283.1083.2480.7482.2082.20110,816
11 Apr 202284.7485.7084.0084.0084.0091,120
08 Apr 202285.1086.5084.9685.5285.5297,991
07 Apr 202284.4885.4483.6084.2884.28164,338
06 Apr 202284.3885.2482.9283.3883.38125,218
05 Apr 202282.5884.2482.5884.2484.24128,601
04 Apr 202283.5284.0282.6482.7682.7697,838
01 Apr 202283.0083.7282.7883.3283.3269,363
31 Mar 202283.4584.4582.1582.7082.70131,385
30 Mar 202282.4583.1582.2083.1583.15121,288
29 Mar 202282.5082.6581.0082.1582.15168,500
28 Mar 202281.4082.7581.3582.3082.30116,020
25 Mar 202281.5581.7580.4081.4081.40171,863
24 Mar 202282.7082.8580.9581.4081.40194,967
23 Mar 202284.7085.3582.4082.6582.65236,469
22 Mar 202286.0586.0584.6085.0085.00174,786
21 Mar 202285.7587.1585.7086.1086.10132,370
18 Mar 202285.2086.7084.3086.7086.70221,987
17 Mar 202286.0586.5084.5084.5084.50190,353
16 Mar 202284.1586.5583.0086.2086.20177,113
15 Mar 202283.6585.3083.0084.0584.05155,899
14 Mar 202282.3584.3081.6084.1084.10132,552
11 Mar 202280.0581.8079.6581.8081.80227,964
10 Mar 202280.1580.7078.8579.9579.95133,493
09 Mar 202277.7580.6077.0080.6080.60274,010
08 Mar 202277.6078.4575.6575.6575.65231,805
07 Mar 202276.6078.9076.6078.4078.40334,840
04 Mar 202279.1580.1577.5077.6077.60161,746
03 Mar 202279.6081.0079.3079.6079.60150,885
02 Mar 202279.3080.1578.6579.5079.50142,828
01 Mar 202281.0081.1579.2580.0080.00154,636
28 Feb 202278.5081.4578.2080.8580.85263,386
25 Feb 202280.4581.5077.9079.7579.75139,545
24 Feb 202276.5080.0075.0079.5579.55254,567
23 Feb 202279.6580.5079.0079.0579.0595,566
22 Feb 202279.0080.4578.3079.7579.75131,469
21 Feb 202281.4081.4079.1580.0080.00145,268
18 Feb 202281.6582.3580.8080.8080.80106,121
17 Feb 202282.2083.0081.8581.8581.8590,863
16 Feb 202282.8083.4581.8082.4082.40139,417
15 Feb 202282.2083.6081.8082.8082.80187,867
14 Feb 202282.1582.8081.1582.6582.65197,251
11 Feb 202281.7582.7580.0582.5082.50255,284
10 Feb 202285.3585.7084.2084.7084.70148,689
09 Feb 202283.3585.5083.3584.6584.65190,031
08 Feb 202284.0084.9082.4583.3583.35169,032
07 Feb 202285.8586.3084.1584.2584.25174,543
04 Feb 202285.7586.2084.1585.5585.55166,330
03 Feb 202287.6087.6085.1085.5085.50133,413
02 Feb 202287.2088.4086.8587.5087.50126,588
01 Feb 202286.1087.3585.6586.0586.05133,501
31 Jan 202283.7085.6583.5085.3085.30154,306
28 Jan 202283.0583.4081.9583.2583.25139,407
27 Jan 202283.7584.3082.8583.5583.55175,334
26 Jan 202284.5585.9084.5084.6584.65169,722
25 Jan 202283.7084.1583.2584.1084.10150,154
24 Jan 202285.4586.2082.9083.3583.35230,296
21 Jan 202286.8588.0085.8586.4586.45159,743
20 Jan 202286.5088.0086.4087.4587.45191,537
19 Jan 202284.7586.8584.1586.2086.20240,077
18 Jan 202284.8085.5083.8085.1085.10154,513
17 Jan 202284.9085.7584.1584.7584.75124,601
14 Jan 202286.0586.0584.3584.9084.90169,063
13 Jan 202286.0087.6585.8086.2086.20177,591
12 Jan 202285.4086.3085.1586.1086.10171,748
11 Jan 202285.5086.3585.2085.3585.35165,724
10 Jan 202285.8085.8584.4085.1085.10165,460
07 Jan 202288.4588.5585.8085.8085.80172,610
06 Jan 202287.5088.6087.0088.5588.55100,072
05 Jan 202288.0089.2588.0088.2088.20124,984
04 Jan 202289.4090.0087.6588.2088.20197,186
03 Jan 202291.0091.2589.1089.1089.10106,820
31 Dec 202189.8091.2589.8091.2591.2549,259
30 Dec 202190.4590.4589.5589.8089.8066,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...