UK markets closed

Euronext N.V. (ERNXY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.94+0.04 (+0.24%)
At close: 03:45PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.9517.9517.9417.9417.94252
18 Apr 202417.9017.9017.9017.9017.90146
17 Apr 202418.1118.2418.1118.2418.24242
16 Apr 202418.1818.1818.1818.1818.181,399
15 Apr 202418.9718.9718.4418.4418.44991
12 Apr 202418.2918.2918.2918.2918.29-
11 Apr 202418.2918.2918.2918.2918.29174
10 Apr 202418.3018.3018.3018.3018.30293
09 Apr 202418.9818.9818.5718.5718.57662
08 Apr 202419.0319.0319.0319.0319.03-
05 Apr 202419.0319.0319.0319.0319.03-
04 Apr 202419.0319.0319.0319.0319.03398
03 Apr 202419.0919.0919.0119.0119.0118,603
02 Apr 202418.9318.9318.1418.1418.14855
01 Apr 202417.9018.5817.9018.5818.584,377
28 Mar 202418.5018.5018.5018.5018.50244
27 Mar 202418.6418.6418.6418.6418.64277
26 Mar 202418.7918.7918.7918.7918.79283
25 Mar 202418.6818.6818.6818.6818.68525
22 Mar 202418.4618.6618.4618.4618.461,012
21 Mar 202418.4318.4318.4318.4318.43174
20 Mar 202418.6018.6018.6018.6018.60345
19 Mar 202418.6318.6918.4718.4718.472,078
18 Mar 202418.5918.6118.1618.3118.311,138
15 Mar 202418.2718.2718.2718.2718.27-
14 Mar 202418.2718.2718.2718.2718.27-
13 Mar 202418.2718.2718.2718.2718.27392
12 Mar 202418.1518.1518.1518.1518.15500
11 Mar 202418.4018.5418.4018.5418.546,989
08 Mar 202418.2218.2218.2218.2218.22-
07 Mar 202418.1818.2218.1818.2218.22574
06 Mar 202417.8217.8217.8217.8217.82461
05 Mar 202418.0718.0717.6217.6217.622,515
04 Mar 202418.1318.1318.1318.1318.13-
01 Mar 202418.1318.1318.1318.1318.1319,733
29 Feb 202418.3118.3117.8017.8017.802,780
28 Feb 202418.1118.2517.7917.9417.944,341
27 Feb 202417.6317.6317.6317.6317.63-
26 Feb 202417.6317.6317.6317.6317.632,062
23 Feb 202418.1618.1617.5417.5417.543,465
22 Feb 202417.7817.7817.7817.7817.78902
21 Feb 202417.8017.8017.8017.8017.80-
20 Feb 202417.4517.8017.4517.8017.802,378
16 Feb 202417.7617.7617.2817.2817.281,728
15 Feb 202417.3817.3817.3817.3817.386,052
14 Feb 202416.7616.7616.7616.7616.76723
13 Feb 202416.8216.8216.7416.7416.74274
12 Feb 202417.0217.0216.9416.9416.94840
09 Feb 202417.0017.0016.8116.8116.811,543
08 Feb 202416.9716.9716.9716.9716.97237
07 Feb 202416.7816.8016.1916.1916.194,832
06 Feb 202416.8516.8516.8516.8516.85-
05 Feb 202416.4116.8516.4116.8516.85884
02 Feb 202417.4017.4017.4017.4017.40112
01 Feb 202416.8017.4516.8016.8016.80613
31 Jan 202417.5117.5117.4717.4717.47728
30 Jan 202417.0717.2316.8717.0817.081,175
29 Jan 202417.0017.2516.7416.7416.742,844
26 Jan 202416.9917.2216.8917.2217.222,339
25 Jan 202417.4217.4217.4217.4217.42135
24 Jan 202417.5117.5117.3217.4517.45994
23 Jan 202416.8517.1416.8517.1417.14731
22 Jan 202416.6816.6816.6816.6816.681,221
19 Jan 202416.2016.2016.2016.2016.206,498
18 Jan 202416.0816.0816.0816.0816.08122
17 Jan 202416.8516.8516.4016.4016.401,386
16 Jan 202416.3617.1916.3617.1917.193,321
12 Jan 202416.7416.7416.7416.7416.74-
11 Jan 202416.1016.8116.1016.7416.7415,353
10 Jan 202416.9316.9316.9316.9316.93343
09 Jan 202416.5616.5616.5616.5616.56126
08 Jan 202416.5416.5416.5416.5416.54669
05 Jan 202416.5916.5916.5916.5916.59-
04 Jan 202415.7916.5915.7916.5916.591,595
03 Jan 202416.1516.1516.1516.1516.15404
02 Jan 202416.2016.2015.9115.9115.911,952
29 Dec 202316.4716.4716.4716.4716.47116
28 Dec 202316.4216.4216.4216.4216.42-
27 Dec 202316.4216.4216.4216.4216.42-
26 Dec 202316.4216.4216.4216.4216.42230
22 Dec 202316.5217.3516.1817.3517.352,423
21 Dec 202316.6316.6316.6316.6316.63335
20 Dec 202316.1216.1216.1216.1216.12230
19 Dec 202316.3316.3616.3316.3616.361,192
18 Dec 202316.3117.3416.3117.3417.34424
15 Dec 202316.1116.1116.1116.1116.11-
14 Dec 202317.0217.1716.1116.1116.115,909
13 Dec 202316.7516.7516.5016.5016.50782
12 Dec 202316.0216.0216.0216.0216.02340
11 Dec 202315.6617.3015.6617.3017.30605
08 Dec 202317.3117.3117.0017.0017.00306
07 Dec 202315.8315.8315.8315.8315.83-
06 Dec 202315.8315.8315.8315.8315.83167
05 Dec 202315.4615.4615.4615.4615.46380
04 Dec 202318.7018.7018.7018.7018.70302
01 Dec 202317.4517.4517.4517.4517.45378
30 Nov 202317.2017.2017.2017.2017.20877
29 Nov 202315.8615.8615.8615.8615.86521
28 Nov 202316.3117.1315.9317.1317.13708
27 Nov 202317.0017.3616.3216.3216.328,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...