Euronext N.V. (ENX.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 160.30 | 162.70 | 160.10 | 161.70 | +0.56% | 125,678 |
| 2026-08-06 | 162.10 | 163.60 | 160.50 | 160.80 | -0.19% | 138,513 |
| 2026-08-05 | 158.00 | 161.10 | 157.40 | 161.10 | +2.48% | 191,268 |
| 2026-08-04 | 158.00 | 159.50 | 156.90 | 157.20 | +0.06% | 120,599 |
| 2026-08-03 | 158.10 | 158.60 | 156.70 | 157.10 | -0.95% | 261,113 |
| 2026-07-31 | 155.50 | 159.30 | 153.20 | 158.60 | +6.16% | 462,829 |
| 2026-07-30 | 150.30 | 151.30 | 148.70 | 149.40 | -1.13% | 173,421 |
| 2026-07-29 | 150.30 | 151.10 | 148.55 | 151.10 | +0.07% | 264,930 |
| 2026-07-28 | 152.50 | 152.50 | 151.00 | 151.00 | -0.33% | 177,822 |
| 2026-07-27 | 149.90 | 152.10 | 149.10 | 151.50 | +1.68% | 142,385 |
| 2026-07-24 | 147.80 | 150.00 | 147.80 | 149.00 | +1.02% | 113,988 |
| 2026-07-23 | 148.20 | 148.20 | 145.90 | 147.50 | -0.14% | 182,146 |
| 2026-07-22 | 147.00 | 148.80 | 145.70 | 147.70 | +0.54% | 213,996 |
| 2026-07-21 | 147.40 | 147.40 | 145.90 | 146.90 | -0.61% | 119,538 |
| 2026-07-20 | 149.30 | 149.50 | 147.50 | 147.80 | -1.27% | 119,283 |
| 2026-07-17 | 152.90 | 153.00 | 149.10 | 149.70 | -1.32% | 133,636 |
| 2026-07-16 | 149.60 | 151.70 | 149.00 | 151.70 | +0.86% | 145,908 |
| 2026-07-15 | 148.70 | 151.00 | 147.90 | 150.40 | +0.87% | 165,181 |
| 2026-07-14 | 148.50 | 149.50 | 145.40 | 149.10 | -0.13% | 106,764 |
| 2026-07-13 | 148.00 | 149.90 | 148.00 | 149.30 | +0.88% | 149,140 |
| 2026-07-10 | 147.80 | 148.50 | 147.20 | 148.00 | +0.07% | 118,045 |
| 2026-07-09 | 147.90 | 148.85 | 146.60 | 147.90 | -0.27% | 161,786 |
| 2026-07-08 | 149.10 | 149.20 | 147.20 | 148.30 | -0.87% | 231,000 |
| 2026-07-07 | 150.90 | 151.10 | 149.20 | 149.60 | +0.47% | 124,237 |
| 2026-07-06 | 148.00 | 150.40 | 147.70 | 148.90 | +0.81% | 116,293 |
| 2026-07-03 | 146.10 | 147.90 | 145.10 | 147.70 | +1.86% | 196,479 |
| 2026-07-02 | 141.30 | 145.30 | 141.30 | 145.00 | +2.91% | 184,122 |
| 2026-07-01 | 139.90 | 141.80 | 138.20 | 140.90 | +0.64% | 204,595 |
| 2026-06-30 | 140.10 | 140.20 | 137.90 | 140.00 | +0.29% | 272,188 |
| 2026-06-29 | 140.70 | 141.50 | 139.60 | 139.60 | -0.57% | 158,353 |
| 2026-06-26 | 139.80 | 140.40 | 137.80 | 140.40 | -0.28% | 140,263 |
| 2026-06-25 | 142.10 | 142.70 | 140.50 | 140.80 | -1.26% | 184,927 |
| 2026-06-24 | 143.80 | 144.10 | 141.30 | 142.60 | -1.86% | 252,280 |
| 2026-06-23 | 145.50 | 146.50 | 144.70 | 145.30 | -0.27% | 187,982 |
| 2026-06-22 | 147.00 | 147.50 | 145.70 | 145.70 | -0.75% | 177,011 |
| 2026-06-19 | 146.30 | 146.90 | 145.40 | 146.80 | +0.34% | 366,857 |
| 2026-06-18 | 148.40 | 148.40 | 145.70 | 146.30 | -1.48% | 219,133 |
| 2026-06-17 | 148.70 | 149.30 | 147.20 | 148.50 | +0.00% | 263,426 |
| 2026-06-16 | 148.60 | 149.60 | 147.10 | 148.50 | +0.13% | 232,038 |
| 2026-06-15 | 147.20 | 149.50 | 146.70 | 148.30 | +0.07% | 187,310 |
| 2026-06-12 | 146.50 | 148.30 | 144.90 | 148.20 | +1.72% | 258,031 |
| 2026-06-11 | 143.30 | 145.70 | 141.70 | 145.70 | +1.18% | 181,950 |
| 2026-06-10 | 142.10 | 144.30 | 141.00 | 144.00 | +2.06% | 236,539 |
| 2026-06-09 | 140.20 | 141.50 | 139.70 | 141.10 | +0.21% | 141,551 |
| 2026-06-08 | 142.50 | 143.00 | 140.50 | 140.80 | -0.98% | 132,915 |
| 2026-06-05 | 140.40 | 143.60 | 140.40 | 142.20 | +1.50% | 228,352 |
| 2026-06-04 | 135.00 | 141.40 | 135.00 | 140.10 | +3.62% | 262,005 |
| 2026-06-03 | 135.70 | 136.90 | 134.70 | 135.20 | -0.37% | 212,838 |
| 2026-06-02 | 140.00 | 141.40 | 134.90 | 135.70 | -3.00% | 222,485 |
| 2026-06-01 | 139.20 | 139.90 | 138.30 | 139.90 | +0.21% | 223,948 |
| 2026-05-29 | 140.20 | 140.70 | 138.40 | 139.60 | -0.14% | 444,350 |
| 2026-05-28 | 141.20 | 142.20 | 139.70 | 139.80 | -1.34% | 167,999 |
| 2026-05-27 | 143.80 | 143.80 | 141.00 | 141.70 | -1.32% | 196,258 |
| 2026-05-26 | 145.20 | 146.00 | 142.70 | 143.60 | -1.24% | 228,322 |
| 2026-05-25 | 146.80 | 146.90 | 144.40 | 145.40 | -2.68% | 145,411 |
| 2026-05-22 | 150.60 | 151.50 | 149.10 | 149.40 | -0.53% | 283,930 |
| 2026-05-21 | 148.90 | 150.50 | 148.30 | 150.20 | +1.76% | 240,524 |
| 2026-05-20 | 147.30 | 150.30 | 145.50 | 147.60 | +5.20% | 427,748 |
| 2026-05-19 | 141.50 | 143.20 | 140.30 | 140.30 | -0.43% | 251,175 |
| 2026-05-18 | 138.40 | 141.50 | 138.30 | 140.90 | +1.66% | 284,294 |
| 2026-05-15 | 140.90 | 141.40 | 137.90 | 138.60 | -1.56% | 254,518 |
| 2026-05-14 | 139.20 | 141.20 | 139.20 | 140.80 | +1.29% | 160,849 |
| 2026-05-13 | 140.80 | 141.10 | 138.60 | 139.00 | -1.70% | 202,643 |
| 2026-05-12 | 139.60 | 141.70 | 138.40 | 141.40 | +1.29% | 258,258 |
| 2026-05-11 | 137.90 | 139.90 | 137.50 | 139.60 | +0.65% | 261,453 |
| 2026-05-08 | 139.20 | 139.60 | 137.70 | 138.70 | -1.21% | 135,624 |
| 2026-05-07 | 142.70 | 142.70 | 139.80 | 140.40 | -1.40% | 244,501 |
| 2026-05-06 | 142.60 | 143.00 | 140.90 | 142.40 | -0.14% | 295,194 |
| 2026-05-05 | 143.90 | 145.25 | 142.40 | 142.60 | -1.04% | 317,684 |
| 2026-05-04 | 143.60 | 144.40 | 142.40 | 144.10 | +0.84% | 178,918 |
| 2026-04-30 | 143.10 | 143.50 | 142.00 | 142.90 | -0.35% | 309,464 |
| 2026-04-29 | 144.50 | 144.90 | 141.90 | 143.40 | -0.69% | 215,785 |
| 2026-04-28 | 145.60 | 145.70 | 144.10 | 144.40 | -0.62% | 195,846 |
| 2026-04-27 | 143.80 | 146.20 | 143.10 | 145.30 | +0.69% | 472,025 |
| 2026-04-24 | 145.20 | 146.20 | 144.30 | 144.30 | -0.82% | 163,524 |
| 2026-04-23 | 146.70 | 147.90 | 145.10 | 145.50 | -0.14% | 315,294 |
| 2026-04-22 | 145.60 | 146.10 | 144.70 | 145.70 | -0.61% | 318,958 |
| 2026-04-21 | 146.20 | 148.00 | 145.00 | 146.60 | -0.07% | 414,867 |
| 2026-04-20 | 145.80 | 147.60 | 145.40 | 146.70 | +0.62% | 123,761 |
| 2026-04-17 | 148.50 | 149.50 | 145.40 | 145.80 | -1.49% | 285,355 |
| 2026-04-16 | 147.00 | 148.90 | 146.50 | 148.00 | +0.41% | 161,080 |
| 2026-04-15 | 145.50 | 147.50 | 145.10 | 147.40 | +1.66% | 202,559 |
| 2026-04-14 | 146.10 | 146.85 | 144.80 | 145.00 | -1.23% | 234,169 |
| 2026-04-13 | 144.90 | 147.10 | 144.50 | 146.80 | +1.31% | 153,414 |
| 2026-04-10 | 143.00 | 145.20 | 142.90 | 144.90 | +0.76% | 245,459 |
| 2026-04-09 | 142.80 | 144.90 | 142.60 | 143.80 | +1.20% | 311,479 |
| 2026-04-08 | 144.00 | 145.10 | 140.40 | 142.10 | -1.18% | 418,370 |
| 2026-04-07 | 144.50 | 145.10 | 142.70 | 143.80 | +0.35% | 205,303 |
| 2026-04-02 | 140.10 | 143.30 | 139.80 | 143.30 | +2.07% | 187,889 |
| 2026-04-01 | 138.10 | 140.80 | 137.30 | 140.40 | +1.37% | 234,157 |
| 2026-03-31 | 135.20 | 138.50 | 135.20 | 138.50 | +2.44% | 228,168 |
| 2026-03-30 | 132.40 | 135.30 | 131.90 | 135.20 | +2.11% | 160,016 |
| 2026-03-27 | 133.90 | 134.80 | 132.40 | 132.40 | -0.90% | 191,032 |
| 2026-03-26 | 134.30 | 135.20 | 133.60 | 133.60 | -0.89% | 181,878 |
| 2026-03-25 | 135.60 | 137.20 | 134.70 | 134.80 | -0.22% | 202,289 |
| 2026-03-24 | 133.30 | 135.50 | 133.20 | 135.10 | +1.66% | 199,651 |
| 2026-03-23 | 134.20 | 137.20 | 132.50 | 132.90 | -1.85% | 363,023 |
| 2026-03-20 | 138.90 | 139.10 | 135.40 | 135.40 | -2.38% | 516,637 |
| 2026-03-19 | 138.90 | 139.90 | 136.80 | 138.70 | +0.07% | 380,577 |
| 2026-03-18 | 140.70 | 141.40 | 138.60 | 138.60 | -1.91% | 227,458 |
| 2026-03-17 | 139.70 | 141.50 | 138.80 | 141.30 | +0.93% | 262,513 |
| 2026-03-16 | 138.80 | 140.60 | 138.80 | 140.00 | +0.72% | 195,479 |
| 2026-03-13 | 138.60 | 140.20 | 137.40 | 139.00 | +0.80% | 203,846 |
| 2026-03-12 | 136.10 | 138.80 | 135.60 | 137.90 | +1.32% | 236,356 |
| 2026-03-11 | 139.90 | 140.00 | 135.60 | 136.10 | -2.51% | 217,417 |
| 2026-03-10 | 141.40 | 141.55 | 137.70 | 139.60 | -1.06% | 347,278 |
| 2026-03-09 | 140.30 | 142.30 | 139.40 | 141.10 | -0.91% | 255,716 |
| 2026-03-06 | 140.50 | 142.40 | 140.10 | 142.40 | +1.06% | 328,046 |
| 2026-03-05 | 138.90 | 142.10 | 138.60 | 140.90 | +1.22% | 350,838 |
| 2026-03-04 | 138.50 | 140.40 | 137.20 | 139.20 | +1.02% | 369,680 |
| 2026-03-03 | 141.00 | 141.70 | 136.40 | 137.80 | -1.64% | 447,779 |
| 2026-03-02 | 138.00 | 140.40 | 137.00 | 140.10 | +0.07% | 341,064 |
| 2026-02-27 | 137.90 | 141.20 | 137.60 | 140.00 | +2.19% | 729,055 |
| 2026-02-26 | 133.40 | 137.70 | 133.00 | 137.00 | +3.47% | 572,103 |
| 2026-02-25 | 130.60 | 132.70 | 130.30 | 132.40 | +1.15% | 366,276 |
| 2026-02-24 | 128.10 | 131.60 | 127.80 | 130.90 | +1.95% | 460,430 |
| 2026-02-23 | 127.00 | 128.50 | 125.70 | 128.40 | +0.78% | 288,846 |
| 2026-02-20 | 122.70 | 127.70 | 122.70 | 127.40 | +4.00% | 332,627 |
| 2026-02-19 | 122.40 | 124.50 | 120.00 | 122.50 | -3.16% | 427,368 |
| 2026-02-18 | 125.90 | 127.20 | 124.60 | 126.50 | +0.00% | 288,773 |
| 2026-02-17 | 125.90 | 127.60 | 125.60 | 126.50 | +0.88% | 213,853 |
| 2026-02-16 | 125.40 | 126.20 | 124.20 | 125.40 | +0.64% | 195,321 |
| 2026-02-13 | 123.70 | 127.90 | 123.60 | 124.60 | +0.48% | 343,614 |
| 2026-02-12 | 120.60 | 125.00 | 120.10 | 124.00 | +2.90% | 347,614 |
| 2026-02-11 | 123.60 | 124.50 | 120.50 | 120.50 | -1.79% | 338,712 |
| 2026-02-10 | 119.80 | 122.70 | 119.40 | 122.70 | +1.91% | 616,751 |
| 2026-02-09 | 116.70 | 120.40 | 116.50 | 120.40 | +2.99% | 347,689 |
| 2026-02-06 | 115.00 | 117.20 | 114.40 | 116.90 | +0.69% | 268,545 |
| 2026-02-05 | 114.50 | 117.10 | 114.50 | 116.10 | +1.84% | 246,610 |
| 2026-02-04 | 113.20 | 115.30 | 110.00 | 114.00 | +0.09% | 491,786 |
| 2026-02-03 | 119.00 | 119.20 | 112.80 | 113.90 | -3.96% | 315,648 |
| 2026-02-02 | 119.00 | 119.80 | 118.30 | 118.60 | +0.59% | 177,807 |
| 2026-01-30 | 118.40 | 118.90 | 117.80 | 117.90 | -0.42% | 259,174 |
| 2026-01-29 | 119.30 | 119.90 | 117.50 | 118.40 | -0.59% | 215,254 |
| 2026-01-28 | 117.70 | 119.10 | 117.50 | 119.10 | +1.19% | 263,403 |
| 2026-01-27 | 119.50 | 120.70 | 117.40 | 117.70 | -1.42% | 291,814 |
| 2026-01-26 | 121.60 | 122.00 | 119.40 | 119.40 | -1.57% | 222,800 |
| 2026-01-23 | 121.30 | 121.60 | 120.70 | 121.30 | -0.25% | 238,725 |
| 2026-01-22 | 123.30 | 124.10 | 121.50 | 121.60 | +0.16% | 185,657 |
| 2026-01-21 | 123.60 | 124.10 | 121.30 | 121.40 | -2.96% | 268,615 |
| 2026-01-20 | 121.70 | 125.20 | 121.20 | 125.10 | +2.21% | 288,433 |
| 2026-01-19 | 121.10 | 123.00 | 121.10 | 122.40 | +0.49% | 265,121 |
| 2026-01-16 | 121.70 | 122.20 | 120.60 | 121.80 | +0.08% | 236,656 |
| 2026-01-15 | 121.60 | 122.40 | 120.90 | 121.70 | +0.66% | 241,842 |
| 2026-01-14 | 120.60 | 120.90 | 119.70 | 120.90 | +0.75% | 371,987 |
| 2026-01-13 | 122.10 | 122.20 | 119.60 | 120.00 | -1.96% | 327,550 |
| 2026-01-12 | 121.80 | 122.40 | 120.50 | 122.40 | +0.16% | 278,529 |
| 2026-01-09 | 122.70 | 123.60 | 119.90 | 122.20 | -2.32% | 416,505 |
| 2026-01-08 | 124.30 | 125.10 | 122.90 | 125.10 | +0.08% | 310,830 |
| 2026-01-07 | 127.00 | 127.00 | 124.40 | 125.00 | -0.95% | 253,618 |
| 2026-01-06 | 128.10 | 129.00 | 126.20 | 126.20 | -1.10% | 260,469 |
| 2026-01-05 | 126.30 | 127.90 | 124.30 | 127.60 | +1.59% | 288,440 |
| 2026-01-02 | 128.20 | 129.10 | 125.60 | 125.60 | -1.88% | 264,093 |
| 2025-12-31 | 128.20 | 128.30 | 127.50 | 128.00 | +0.08% | 57,783 |
| 2025-12-30 | 127.10 | 128.40 | 127.10 | 127.90 | +0.39% | 120,586 |
| 2025-12-29 | 126.10 | 128.10 | 126.10 | 127.40 | +0.63% | 162,573 |
| 2025-12-24 | 126.10 | 127.10 | 126.10 | 126.60 | +0.40% | 56,748 |
| 2025-12-23 | 126.90 | 127.10 | 125.90 | 126.10 | -0.39% | 153,868 |
| 2025-12-22 | 125.80 | 126.60 | 124.60 | 126.60 | +0.16% | 165,802 |
| 2025-12-19 | 125.80 | 126.50 | 125.30 | 126.40 | +0.48% | 368,606 |
| 2025-12-18 | 125.20 | 126.00 | 124.50 | 125.80 | +1.29% | 224,454 |
| 2025-12-17 | 124.30 | 125.00 | 123.90 | 124.20 | -0.16% | 189,155 |
| 2025-12-16 | 124.20 | 124.80 | 123.40 | 124.40 | +0.24% | 264,267 |
| 2025-12-15 | 123.00 | 124.80 | 122.60 | 124.10 | +1.31% | 281,475 |
| 2025-12-12 | 123.20 | 124.30 | 122.50 | 122.50 | +0.00% | 247,771 |
| 2025-12-11 | 124.20 | 124.30 | 122.10 | 122.50 | -1.61% | 271,521 |
| 2025-12-10 | 126.20 | 126.40 | 123.90 | 124.50 | -2.73% | 321,758 |
| 2025-12-09 | 127.90 | 129.40 | 127.50 | 128.00 | +0.71% | 387,695 |
| 2025-12-08 | 126.00 | 127.10 | 126.00 | 127.10 | +0.79% | 322,521 |
| 2025-12-05 | 126.30 | 127.70 | 126.10 | 126.10 | -0.16% | 364,988 |
| 2025-12-04 | 128.90 | 128.90 | 126.30 | 126.30 | -1.86% | 426,574 |
| 2025-12-03 | 129.40 | 129.70 | 127.60 | 128.70 | -1.00% | 435,453 |
| 2025-12-02 | 130.00 | 130.70 | 129.80 | 130.00 | +0.08% | 325,277 |
| 2025-12-01 | 131.80 | 132.10 | 129.70 | 129.90 | -1.81% | 311,765 |
| 2025-11-28 | 132.00 | 134.00 | 132.00 | 132.30 | +0.23% | 683,077 |
| 2025-11-27 | 131.30 | 133.40 | 131.30 | 132.00 | +0.53% | 348,731 |
| 2025-11-26 | 130.90 | 131.90 | 130.30 | 131.30 | +0.46% | 362,653 |
| 2025-11-25 | 129.60 | 131.10 | 127.90 | 130.70 | +0.77% | 469,733 |
| 2025-11-24 | 128.70 | 129.70 | 128.10 | 129.70 | +0.70% | 829,124 |
| 2025-11-21 | 125.80 | 130.60 | 125.80 | 128.80 | +2.55% | 506,738 |
| 2025-11-20 | 127.10 | 127.40 | 125.40 | 125.60 | -0.55% | 364,207 |
| 2025-11-19 | 127.60 | 128.40 | 126.30 | 126.30 | -1.02% | 441,289 |
| 2025-11-18 | 124.90 | 127.70 | 124.80 | 127.60 | +1.27% | 513,265 |
| 2025-11-17 | 126.70 | 126.90 | 124.70 | 126.00 | -0.55% | 187,943 |
| 2025-11-14 | 126.50 | 127.20 | 125.40 | 126.70 | -0.39% | 173,679 |
| 2025-11-13 | 128.40 | 128.80 | 126.40 | 127.20 | -0.62% | 251,663 |
| 2025-11-12 | 128.70 | 129.00 | 127.80 | 128.00 | +0.00% | 238,934 |
| 2025-11-11 | 127.60 | 128.20 | 127.20 | 128.00 | +0.55% | 157,739 |
| 2025-11-10 | 127.40 | 128.20 | 126.50 | 127.30 | +0.39% | 309,965 |
| 2025-11-07 | 124.50 | 126.80 | 122.40 | 126.80 | +3.93% | 379,719 |
| 2025-11-06 | 124.00 | 124.00 | 121.00 | 122.00 | -1.61% | 327,417 |
| 2025-11-05 | 125.00 | 125.20 | 123.40 | 124.00 | -0.72% | 232,535 |
| 2025-11-04 | 123.00 | 125.00 | 122.90 | 124.90 | +0.48% | 218,515 |
| 2025-11-03 | 124.00 | 125.40 | 123.60 | 124.30 | +0.24% | 235,976 |
| 2025-10-31 | 124.40 | 124.50 | 123.10 | 124.00 | +0.16% | 253,008 |
| 2025-10-30 | 123.50 | 123.80 | 122.60 | 123.80 | +0.32% | 291,629 |
| 2025-10-29 | 125.40 | 125.50 | 122.60 | 123.40 | -1.91% | 282,609 |
| 2025-10-28 | 127.80 | 127.80 | 125.60 | 125.80 | -1.02% | 246,545 |
| 2025-10-27 | 128.00 | 128.00 | 126.70 | 127.10 | -0.70% | 257,455 |
| 2025-10-24 | 127.40 | 128.50 | 127.20 | 128.00 | +0.71% | 235,163 |
| 2025-10-23 | 125.10 | 127.10 | 124.80 | 127.10 | +1.52% | 277,581 |
| 2025-10-22 | 126.00 | 126.30 | 125.00 | 125.20 | -0.16% | 156,429 |
| 2025-10-21 | 126.30 | 126.40 | 124.90 | 125.40 | -0.24% | 253,337 |
| 2025-10-20 | 125.00 | 125.70 | 124.00 | 125.70 | +0.48% | 183,661 |
| 2025-10-17 | 124.30 | 125.90 | 123.40 | 125.10 | -0.40% | 265,619 |
| 2025-10-16 | 127.00 | 127.40 | 125.50 | 125.60 | -1.18% | 184,234 |
| 2025-10-15 | 129.00 | 129.40 | 126.40 | 127.10 | -2.00% | 237,484 |
| 2025-10-14 | 130.00 | 130.80 | 128.60 | 129.70 | -0.15% | 226,364 |
| 2025-10-13 | 129.10 | 130.90 | 129.00 | 129.90 | +0.85% | 372,058 |
| 2025-10-10 | 129.00 | 130.40 | 128.80 | 128.80 | +0.08% | 312,931 |
| 2025-10-09 | 127.20 | 129.10 | 127.10 | 128.70 | +1.34% | 221,933 |
| 2025-10-08 | 126.40 | 128.00 | 125.70 | 127.00 | +0.95% | 243,034 |
| 2025-10-07 | 123.20 | 126.10 | 123.20 | 125.80 | +1.62% | 197,088 |
| 2025-10-06 | 124.90 | 124.90 | 123.20 | 123.80 | -0.40% | 221,601 |
| 2025-10-03 | 126.20 | 126.40 | 123.50 | 124.30 | -1.27% | 206,331 |
| 2025-10-02 | 125.70 | 126.20 | 124.50 | 125.90 | -0.32% | 417,787 |
| 2025-10-01 | 126.90 | 127.00 | 125.70 | 126.30 | -0.86% | 274,721 |
| 2025-09-30 | 127.00 | 127.70 | 126.05 | 127.40 | +0.47% | 299,821 |
| 2025-09-29 | 127.00 | 127.20 | 125.20 | 126.80 | +0.08% | 283,867 |
| 2025-09-26 | 128.30 | 128.40 | 123.60 | 126.70 | -1.40% | 320,616 |
| 2025-09-25 | 128.30 | 129.00 | 127.40 | 128.50 | -0.39% | 212,526 |
| 2025-09-24 | 131.30 | 131.50 | 128.10 | 129.00 | -1.75% | 375,294 |
| 2025-09-23 | 133.10 | 134.30 | 131.30 | 131.30 | -1.35% | 277,427 |
| 2025-09-22 | 131.60 | 134.50 | 131.60 | 133.10 | +1.14% | 214,297 |
| 2025-09-19 | 135.90 | 136.20 | 131.50 | 131.60 | -3.45% | 1,265,781 |
| 2025-09-18 | 135.90 | 136.90 | 134.70 | 136.30 | +0.22% | 275,917 |
| 2025-09-17 | 136.70 | 136.90 | 135.50 | 136.00 | -0.29% | 170,294 |
| 2025-09-16 | 138.30 | 139.30 | 136.40 | 136.40 | -1.45% | 142,216 |
| 2025-09-15 | 138.60 | 139.90 | 138.40 | 138.40 | +0.00% | 162,481 |
| 2025-09-12 | 138.10 | 139.40 | 138.10 | 138.40 | +0.58% | 149,220 |
| 2025-09-11 | 136.40 | 138.30 | 136.30 | 137.60 | +0.73% | 128,680 |
| 2025-09-10 | 138.70 | 139.80 | 136.60 | 136.60 | -1.30% | 116,563 |
| 2025-09-09 | 141.40 | 141.60 | 138.40 | 138.40 | -1.63% | 152,040 |
| 2025-09-08 | 140.40 | 141.90 | 140.20 | 140.70 | +0.36% | 138,137 |
| 2025-09-05 | 140.60 | 140.70 | 139.50 | 140.20 | -0.14% | 139,617 |
| 2025-09-04 | 138.40 | 141.00 | 138.10 | 140.40 | +1.23% | 145,606 |
| 2025-09-03 | 137.70 | 138.70 | 136.80 | 138.70 | +0.65% | 129,531 |
| 2025-09-02 | 140.00 | 140.00 | 137.60 | 137.80 | -1.43% | 114,950 |
| 2025-09-01 | 141.10 | 141.60 | 138.70 | 139.80 | -0.92% | 105,093 |
| 2025-08-29 | 141.60 | 141.80 | 140.90 | 141.10 | -0.35% | 134,733 |
| 2025-08-28 | 142.20 | 142.80 | 140.60 | 141.60 | -0.70% | 84,586 |
| 2025-08-27 | 143.10 | 143.40 | 141.70 | 142.60 | -0.42% | 93,824 |
| 2025-08-26 | 142.00 | 143.40 | 140.60 | 143.20 | +0.14% | 243,653 |
| 2025-08-25 | 142.50 | 144.70 | 142.50 | 143.00 | +0.00% | 157,496 |
| 2025-08-22 | 143.50 | 144.50 | 142.50 | 143.00 | -0.76% | 114,122 |
| 2025-08-21 | 145.50 | 145.50 | 143.80 | 144.10 | -0.89% | 90,675 |
| 2025-08-20 | 141.50 | 145.60 | 141.50 | 145.40 | +2.76% | 165,329 |
| 2025-08-19 | 142.40 | 142.40 | 140.60 | 141.50 | -0.49% | 180,392 |
| 2025-08-18 | 142.30 | 143.00 | 142.00 | 142.20 | +0.14% | 105,526 |
| 2025-08-15 | 142.30 | 142.50 | 141.30 | 142.00 | +0.00% | 150,211 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.26%). Worst month: Sep (-3.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Euronext N.V.'s (ENX.PA) latest close?
161.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENX.PA's 52-week high and low?
163.60 high and 110.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Euronext N.V.'s strongest and weakest month historically?
Historically, ENX.PA's strongest calendar month has been Nov (average +9.26%) and its weakest Sep (average -3.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.