Australia markets closed

Euronext N.V. (ENX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
73.44-0.42 (-0.57%)
As of 01:25PM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202273.5073.6673.1673.4473.4410,716
02 Dec 202273.4274.4273.4073.8673.86142,161
01 Dec 202273.2074.0872.9673.8473.84106,347
30 Nov 202271.7872.7471.7672.7472.74377,944
29 Nov 202271.4472.1671.3671.7871.78183,514
28 Nov 202270.7471.5870.0071.5871.58209,960
25 Nov 202271.0071.3470.4870.8670.8644,215
24 Nov 202270.6871.3870.6271.1671.1675,761
23 Nov 202270.1470.7869.9070.6470.6458,469
22 Nov 202268.9870.4268.8470.1070.1082,875
21 Nov 202269.8070.0268.8069.5069.5049,613
18 Nov 202269.4870.3868.9870.1270.1288,853
17 Nov 202269.3269.6468.4469.4269.4297,736
16 Nov 202269.8470.1068.5869.0869.0894,315
15 Nov 202269.5471.0869.1670.0070.00106,226
14 Nov 202269.8670.2668.8069.3069.30108,547
11 Nov 202268.8270.5468.8270.0870.08195,612
10 Nov 202265.7868.7265.1468.4268.4297,434
09 Nov 202265.1466.2864.8265.7865.7888,819
08 Nov 202265.0865.9064.8065.4865.48138,113
07 Nov 202264.6066.0264.3665.4065.40115,457
04 Nov 202262.8065.1262.5864.3864.38148,727
03 Nov 202263.9264.4262.6663.4863.4877,096
02 Nov 202264.5664.9464.0864.4064.4095,928
01 Nov 202264.4665.3664.2864.4264.4286,859
31 Oct 202265.3265.5264.3064.3064.3097,312
28 Oct 202264.6065.4664.5065.3065.3081,267
27 Oct 202265.1265.7264.6665.1665.1684,056
26 Oct 202264.6265.7264.1865.6065.60138,112
25 Oct 202263.7664.8863.2664.5064.50160,001
24 Oct 202263.7864.0062.6463.3263.3276,788
21 Oct 202262.6463.1262.0462.9462.9447,899
20 Oct 202262.8063.1061.9662.9262.92173,592
19 Oct 202263.9664.0262.6662.6662.6678,677
18 Oct 202263.5064.7463.3463.6863.68124,096
17 Oct 202260.8063.2660.6062.7862.78149,025
14 Oct 202263.0064.1262.3862.6062.60157,627
13 Oct 202262.0662.0660.6661.7261.7299,541
12 Oct 202263.0063.0661.1661.5461.54122,975
11 Oct 202263.5264.1262.8063.4063.40105,060
10 Oct 202265.0065.1263.9263.9663.9687,970
07 Oct 202266.7867.1465.0065.1265.1270,189
06 Oct 202268.2268.5467.2667.3067.3090,603
05 Oct 202267.3668.1667.3667.9267.92113,248
04 Oct 202266.4867.5066.0267.5067.50121,264
03 Oct 202264.5066.0663.5065.9065.9085,344
30 Sept 202264.1465.1064.0665.1065.10122,228
29 Sept 202264.6864.8263.5264.3664.36114,178
28 Sept 202263.9265.8463.9265.1465.14105,927
27 Sept 202264.4665.4263.0264.5664.56169,417
26 Sept 202263.1664.4662.1063.7863.78114,301
23 Sept 202263.7063.8662.3063.5063.50117,550
22 Sept 202265.0865.3063.3263.7663.76163,977
21 Sept 202264.5866.3264.3065.9265.92124,270
20 Sept 202267.0268.1864.7665.2465.24245,864
19 Sept 202268.2669.3067.2669.0269.0270,603
16 Sept 202269.2069.3468.2268.8868.88215,906
15 Sept 202269.6470.2469.2269.3469.3471,735
14 Sept 202269.3270.5069.2269.7869.78120,665
13 Sept 202271.2471.6069.8269.8269.82129,218
12 Sept 202271.5071.5070.8071.0471.04116,527
09 Sept 202270.7871.7470.3870.3870.3899,961
08 Sept 202271.2071.2869.0670.7470.74176,091
07 Sept 202271.2271.8069.8670.6670.66155,516
06 Sept 202272.2272.6471.3471.7871.7889,454
05 Sept 202273.1673.1872.3072.5072.5089,733
02 Sept 202272.7474.4472.7474.3274.32101,048
01 Sept 202273.4273.6671.3472.0472.04120,421
31 Aug 202274.7474.7472.8673.8073.80169,502
30 Aug 202275.5475.5473.9874.1874.1866,065
29 Aug 202275.0076.0274.5475.2675.2675,091
26 Aug 202277.0277.0275.4275.7275.7286,374
25 Aug 202276.9077.5876.8677.1077.1057,948
24 Aug 202276.2277.3676.1477.1477.1454,050
23 Aug 202276.8476.9876.0476.6076.60112,547
22 Aug 202276.8077.3875.9477.1077.1086,678
19 Aug 202276.5077.3476.3476.8876.8862,792
18 Aug 202276.5677.0076.2676.7276.7280,098
17 Aug 202278.0278.7876.5476.7076.7081,704
16 Aug 202278.6679.0478.0278.0478.0479,879
15 Aug 202278.0478.7276.9678.2678.2669,140
12 Aug 202279.6679.7676.9677.5277.52131,910
11 Aug 202282.8082.8879.1679.6479.6476,223
10 Aug 202282.5083.0482.0482.3282.32105,606
09 Aug 202282.2082.6681.9282.6082.60100,421
08 Aug 202281.2082.5881.1082.2082.20143,175
05 Aug 202280.0081.3079.9881.1681.16132,252
04 Aug 202279.4280.4879.2680.2480.2473,916
03 Aug 202277.7479.7277.7479.4079.40118,088
02 Aug 202279.1679.3877.9878.0278.0283,470
01 Aug 202279.3080.7878.8279.8479.8493,718
29 July 202278.7080.0477.9279.4879.48179,984
28 July 202275.6677.3875.5277.3077.3077,932
27 July 202275.5476.2874.8075.6675.66110,660
26 July 202277.0878.5275.1675.6275.62100,644
25 July 202277.4077.9876.8277.3877.3855,675
22 July 202278.0279.1477.3077.4677.4698,353
21 July 202276.6278.0876.6278.0878.0875,956
20 July 202276.7077.6476.3877.4077.4062,467
19 July 202275.1076.4074.4076.1876.1883,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...