UK markets closed

Euronext N.V. (EUXTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
79.51+1.66 (+2.13%)
At close: 12:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202279.5179.5179.5179.5179.51100
23 Jun 202277.8577.8577.8577.8577.85500
22 Jun 202278.3578.3578.3578.3578.352,000
21 Jun 202278.1578.1578.1578.1578.15-
17 Jun 202278.1578.1578.1578.1578.15-
16 Jun 202281.3081.3578.1578.1578.15900
15 Jun 202276.5076.5076.2576.2576.251,100
14 Jun 202277.6077.6077.6077.6077.60200
13 Jun 202280.1580.1580.1580.1580.15600
10 Jun 202279.7079.7079.7079.7079.70300
09 Jun 202280.1080.1080.1080.1080.101,900
08 Jun 202284.0084.0084.0084.0084.00-
07 Jun 202284.0084.0084.0084.0084.00300
06 Jun 202283.8283.8283.8283.8283.82-
03 Jun 202283.7883.8283.7883.8283.821,800
02 Jun 202283.4083.4083.4083.4083.40300
01 Jun 202283.0083.0083.0083.0083.00-
31 May 202283.0083.0083.0083.0083.00-
27 May 202283.0083.0083.0083.0083.00-
26 May 202283.0083.0083.0083.0083.00-
25 May 202283.0083.0083.0083.0083.00-
24 May 202283.0083.0083.0083.0083.00800
23 May 202274.2574.2574.2574.2574.25-
23 May 20222.038 Dividend
20 May 202274.2574.2574.2574.2572.21-
19 May 202274.2574.2574.2574.2572.21-
18 May 202274.2574.2574.2574.2572.21-
17 May 202274.2574.2574.2574.2572.21-
16 May 202274.2574.2574.2574.2572.21900
13 May 202273.2573.2573.2573.2571.24-
12 May 202273.2573.2573.2573.2571.24500
11 May 202275.0075.0075.0075.0072.94-
10 May 202275.0075.0075.0075.0072.94-
09 May 202275.0075.0075.0075.0072.94100
06 May 202280.7080.7080.7080.7078.48-
05 May 202280.7080.7080.7080.7078.48-
04 May 202280.7080.7080.7080.7078.48-
03 May 202280.7080.7080.7080.7078.48300
02 May 202280.2580.2580.2580.2578.05-
29 Apr 202280.2580.2580.2580.2578.05-
28 Apr 202280.2580.2580.2580.2578.05100
27 Apr 202280.2580.2580.0080.2578.054,400
26 Apr 202287.3587.3587.3587.3584.95-
25 Apr 202287.3587.3587.3587.3584.95-
22 Apr 202287.3587.3587.3587.3584.95700
21 Apr 202285.8085.8085.8085.8083.444,500
20 Apr 202288.9088.9088.9088.9086.46700
19 Apr 202293.1093.1093.1093.1090.54300
18 Apr 202293.1093.1093.1093.1090.54500
14 Apr 202289.9389.9389.9389.9387.46400
13 Apr 202289.3589.3589.3589.3586.90-
12 Apr 202288.9089.3588.9089.3586.90300
11 Apr 202294.0594.0594.0594.0591.47-
08 Apr 202294.0594.0594.0594.0591.47-
07 Apr 202294.0594.0594.0594.0591.47400
06 Apr 202294.2594.2594.2594.2591.66-
05 Apr 202294.2594.2594.2594.2591.66-
04 Apr 202294.2594.2594.2594.2591.66-
01 Apr 202294.2594.2594.2594.2591.66-
31 Mar 202294.2594.2594.2594.2591.66100
30 Mar 202291.2591.2591.2591.2588.75-
29 Mar 202291.2591.2591.2591.2588.75-
28 Mar 202291.2591.2591.2591.2588.75100
25 Mar 202288.8591.2588.8591.2588.757,300
24 Mar 202292.0592.4590.1792.4589.915,400
23 Mar 202291.3092.2591.3091.5789.062,900
22 Mar 202294.1094.1094.1094.1091.52400
21 Mar 202298.0098.0093.2093.2090.642,000
18 Mar 202295.0798.9195.0798.9196.201,500
17 Mar 202292.1392.1392.1392.1389.60-
16 Mar 202292.1392.1392.1392.1389.60-
15 Mar 202292.1392.1392.1392.1389.60-
14 Mar 202292.1392.1392.1392.1389.60100
11 Mar 202288.6092.2088.6092.2089.67900
10 Mar 202288.6088.6088.6088.6086.17200
09 Mar 202288.8588.8588.8588.8586.411,200
08 Mar 202284.4684.4684.4684.4682.14100
07 Mar 202289.3889.3889.3889.3886.92-
04 Mar 202289.3889.3889.3889.3886.92-
03 Mar 202289.3889.3889.3889.3886.92-
02 Mar 202289.3889.3889.3889.3886.92-
01 Mar 202289.3889.3889.3889.3886.92-
28 Feb 202289.3889.3889.3889.3886.92-
25 Feb 202289.3889.3889.3889.3886.92200
24 Feb 202289.0790.2089.0790.2087.72200
23 Feb 202291.8091.8091.8091.8089.28400
22 Feb 202293.6593.6593.6593.6591.08-
18 Feb 202293.6593.6593.6593.6591.08-
17 Feb 202293.6593.6593.6593.6591.08-
16 Feb 202293.6593.6593.6593.6591.08100
15 Feb 202293.6593.6593.6593.6591.08-
14 Feb 202293.6593.6593.6593.6591.08-
11 Feb 202293.6593.6593.6593.6591.08-
10 Feb 202293.6593.6593.6593.6591.08-
09 Feb 202293.6593.6593.6593.6591.08-
08 Feb 202293.6593.6593.6593.6591.08-
07 Feb 202296.5096.5093.6593.6591.08300
04 Feb 202299.5099.5099.5099.5096.77-
03 Feb 202299.5099.5099.5099.5096.77200
02 Feb 2022102.15102.7596.78101.7898.991,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...