Euronext N.V. (EUXTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

83.55

0.00

(0.00%)

At close: 03:02PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	83.55	83.55	83.55	83.55	83.55	-
03 Feb 2023	83.55	83.55	83.55	83.55	83.55	-
02 Feb 2023	83.55	83.55	83.55	83.55	83.55	-
01 Feb 2023	83.55	83.55	83.55	83.55	83.55	200
31 Jan 2023	82.95	82.95	82.95	82.95	82.95	-
30 Jan 2023	82.65	82.95	82.65	82.95	82.95	500
27 Jan 2023	82.70	82.70	82.70	82.70	82.70	400
26 Jan 2023	81.40	81.40	81.40	81.40	81.40	-
25 Jan 2023	81.40	81.40	81.40	81.40	81.40	300
24 Jan 2023	81.40	81.40	81.40	81.40	81.40	-
23 Jan 2023	82.45	82.45	81.40	81.40	81.40	600
20 Jan 2023	81.60	81.60	81.60	81.60	81.60	400
19 Jan 2023	82.70	82.70	82.70	82.70	82.70	-
18 Jan 2023	82.70	82.70	82.70	82.70	82.70	100
17 Jan 2023	80.40	80.40	80.40	80.40	80.40	400
13 Jan 2023	80.30	80.40	80.30	80.40	80.40	700
12 Jan 2023	78.75	78.75	78.75	78.75	78.75	500
11 Jan 2023	76.53	76.53	76.53	76.53	76.53	100
10 Jan 2023	76.53	76.53	76.53	76.53	76.53	300
09 Jan 2023	77.44	77.44	77.44	77.44	77.44	1,200
06 Jan 2023	74.51	74.51	74.51	74.51	74.51	200
05 Jan 2023	75.21	75.21	75.21	75.21	75.21	-
04 Jan 2023	75.21	75.21	75.21	75.21	75.21	-
03 Jan 2023	75.21	75.21	75.21	75.21	75.21	200
30 Dec 2022	75.45	75.45	73.72	73.72	73.72	600
29 Dec 2022	73.91	73.91	73.91	73.91	73.91	200
28 Dec 2022	74.00	74.00	73.31	73.31	73.31	500
27 Dec 2022	75.44	75.44	75.44	75.44	75.44	-
23 Dec 2022	75.44	75.44	75.44	75.44	75.44	200
22 Dec 2022	71.75	71.75	71.75	71.75	71.75	200
21 Dec 2022	71.74	71.75	71.74	71.75	71.75	2,500
20 Dec 2022	72.00	72.00	72.00	72.00	72.00	200
19 Dec 2022	73.82	73.82	72.33	72.33	72.33	1,400
16 Dec 2022	73.77	73.77	73.77	73.77	73.77	100
15 Dec 2022	74.85	74.85	74.85	74.85	74.85	-
14 Dec 2022	74.85	74.85	74.85	74.85	74.85	100
13 Dec 2022	73.25	73.25	73.25	73.25	73.25	-
12 Dec 2022	73.65	73.65	73.25	73.25	73.25	800
09 Dec 2022	73.75	73.75	73.75	73.75	73.75	-
08 Dec 2022	73.75	73.75	73.75	73.75	73.75	300
07 Dec 2022	74.00	74.00	74.00	74.00	74.00	300
06 Dec 2022	74.65	74.65	74.65	74.65	74.65	500
05 Dec 2022	77.85	77.85	76.95	77.38	77.38	700
02 Dec 2022	79.30	79.30	79.30	79.30	79.30	500
01 Dec 2022	78.50	78.50	78.50	78.50	78.50	600
30 Nov 2022	74.61	74.61	73.75	73.75	73.75	300
29 Nov 2022	73.29	74.94	73.29	74.94	74.94	1,100
28 Nov 2022	73.00	75.06	73.00	75.06	75.06	500
25 Nov 2022	74.53	74.53	74.53	74.53	74.53	200
23 Nov 2022	74.53	74.53	74.53	74.53	74.53	400
22 Nov 2022	71.34	71.34	71.34	71.34	71.34	100
21 Nov 2022	71.34	71.34	71.34	71.34	71.34	400
18 Nov 2022	69.30	69.30	69.30	69.30	69.30	100
17 Nov 2022	69.30	69.30	69.30	69.30	69.30	400
16 Nov 2022	70.95	70.95	70.95	70.95	70.95	1,100
15 Nov 2022	73.50	73.50	73.50	73.50	73.50	500
14 Nov 2022	70.30	71.71	70.30	71.71	71.71	400
11 Nov 2022	69.40	69.40	69.40	69.40	69.40	200
10 Nov 2022	69.42	69.42	69.42	69.42	69.42	300
09 Nov 2022	64.55	64.55	64.55	64.55	64.55	300
08 Nov 2022	62.20	62.20	62.20	62.20	62.20	1,100
07 Nov 2022	62.20	62.20	62.20	62.20	62.20	-
04 Nov 2022	62.20	62.20	62.20	62.20	62.20	-
03 Nov 2022	62.20	62.20	62.20	62.20	62.20	800
02 Nov 2022	63.20	65.00	63.20	65.00	65.00	600
01 Nov 2022	62.55	62.55	62.55	62.55	62.55	22,900
31 Oct 2022	66.00	66.00	62.55	62.55	62.55	1,000
28 Oct 2022	63.40	63.40	63.40	63.40	63.40	-
27 Oct 2022	63.40	63.40	63.40	63.40	63.40	-
26 Oct 2022	63.40	63.40	63.40	63.40	63.40	100
25 Oct 2022	64.05	64.05	64.05	64.05	64.05	700
24 Oct 2022	64.00	64.00	64.00	64.00	64.00	400
21 Oct 2022	59.15	59.15	59.15	59.15	59.15	-
20 Oct 2022	59.15	59.15	59.15	59.15	59.15	200
19 Oct 2022	63.50	63.50	63.50	63.50	63.50	-
18 Oct 2022	63.50	63.50	63.50	63.50	63.50	6,700
17 Oct 2022	62.50	62.50	62.50	62.50	62.50	1,300
14 Oct 2022	60.25	60.25	60.25	60.25	60.25	400
13 Oct 2022	60.25	60.25	60.25	60.25	60.25	100
12 Oct 2022	60.25	60.25	60.25	60.25	60.25	9,100
11 Oct 2022	63.20	63.20	63.20	63.20	63.20	-
10 Oct 2022	63.20	63.20	63.20	63.20	63.20	600
07 Oct 2022	64.20	64.20	64.20	64.20	64.20	-
06 Oct 2022	64.20	64.20	64.20	64.20	64.20	-
05 Oct 2022	64.20	64.20	64.20	64.20	64.20	-
04 Oct 2022	64.20	64.20	64.20	64.20	64.20	-
03 Oct 2022	64.20	64.20	64.20	64.20	64.20	600
30 Sept 2022	61.85	61.85	61.26	61.26	61.26	2,200
29 Sept 2022	64.70	64.70	60.70	60.70	60.70	1,200
28 Sept 2022	60.45	60.45	60.45	60.45	60.45	200
27 Sept 2022	64.30	64.30	64.30	64.30	64.30	100
26 Sept 2022	61.00	61.00	61.00	61.00	61.00	-
23 Sept 2022	61.00	61.00	61.00	61.00	61.00	300
22 Sept 2022	63.67	63.67	63.67	63.67	63.67	400
21 Sept 2022	65.00	65.00	65.00	65.00	65.00	100
20 Sept 2022	63.80	63.80	63.80	63.80	63.80	600
19 Sept 2022	69.30	69.30	67.10	67.10	67.10	2,300
16 Sept 2022	68.80	68.80	68.80	68.80	68.80	300
15 Sept 2022	69.57	69.57	69.46	69.46	69.46	5,900
14 Sept 2022	69.40	69.86	69.40	69.86	69.86	4,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,867.87+31.16(+0.40%)

FTSE 25020,377.23-32.15(-0.16%)

AIM881.78-2.01(-0.23%)

GBP/EUR1.1213+0.0007(+0.06%)

GBP/USD1.2017-0.0007(-0.06%)

BTC-GBP19,059.49-76.87(-0.40%)

Euronext N.V. (EUXTF)

FTSE 100
7,867.87
+31.16(+0.40%)

FTSE 250
20,377.23
-32.15(-0.16%)

AIM
881.78
-2.01(-0.23%)

GBP/EUR
1.1213
+0.0007(+0.06%)

GBP/USD
1.2017
-0.0007(-0.06%)

BTC-GBP
19,059.49
-76.87(-0.40%)