Euronext N.V. ERNXY
37.47 USD -0.63 (-1.65%)
Regular-session close
38.10 Day range 38.10
34.65 52-week range 42.64
- YTD
- +2.94%
- 1 year
- +2.94%
ERNXY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.41 | 38.50 | 37.47 | 37.47 | -0.63 | -1.65% | 1,900 |
| Nov 12, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 38.09 | 38.10 | 38.09 | 38.10 | -2.11 | -5.25% | 4,000 |
| Nov 10, 2026 | 39.20 | 40.21 | 39.20 | 40.21 | -0.74 | -1.81% | 800 |
| Nov 9, 2026 | 37.60 | 40.95 | 37.60 | 40.95 | +1.37 | +3.46% | 3,600 |
| Nov 6, 2026 | 40.92 | 40.92 | 37.60 | 39.58 | -0.91 | -2.25% | 4,000 |
| Nov 5, 2026 | 40.20 | 40.49 | 38.01 | 40.49 | +4.48 | +12.44% | 112,000 |
| Nov 4, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | -3.15 | -8.04% | 500 |
| Nov 3, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 39.45 | 39.45 | 36.56 | 39.16 | -0.30 | -0.76% | 900 |
| Oct 29, 2026 | 39.76 | 39.76 | 39.00 | 39.46 | +3.62 | +10.10% | 2,800 |
| Oct 28, 2026 | 36.53 | 42.64 | 35.84 | 35.84 | -3.94 | -9.90% | 6,100 |
| Oct 27, 2026 | 40.00 | 40.00 | 39.76 | 39.78 | -0.22 | -0.55% | 800 |
| Oct 26, 2026 | 36.51 | 42.63 | 36.51 | 40.00 | +3.10 | +8.40% | 2,300 |
| Oct 23, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | -1.23 | -3.23% | 1,400 |
| Oct 21, 2026 | 37.23 | 38.76 | 37.23 | 38.13 | +0.08 | +0.21% | 1,000 |
| Oct 20, 2026 | 38.30 | 41.52 | 38.05 | 38.05 | -0.02 | -0.05% | 4,600 |
| Oct 19, 2026 | 38.00 | 38.07 | 38.00 | 38.07 | +1.07 | +2.89% | 900 |
| Oct 16, 2026 | 37.42 | 37.42 | 36.18 | 37.00 | +0.96 | +2.66% | 9,500 |
| Oct 15, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | -0.39 | -1.07% | 400 |
| Oct 14, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 39.42 | 39.42 | 35.10 | 36.43 | -0.29 | -0.79% | 2,200 |
| Oct 9, 2026 | 36.41 | 37.01 | 36.41 | 36.72 | +1.37 | +3.88% | 25,600 |
| Oct 8, 2026 | 35.40 | 36.95 | 35.35 | 35.35 | -4.97 | -12.33% | 25,200 |
| Oct 7, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | -0.13 | -0.32% | 4,500 |
| Oct 6, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | +3.05 | +8.16% | 1,300 |
| Oct 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | -0.21 | -0.56% | 600 |
| Sep 30, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.85 | +2.31% | 600 |
| Sep 28, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | +0.01 | +0.03% | 700 |
| Sep 25, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 35.96 | 36.75 | 35.96 | 36.75 | +0.05 | +0.14% | 1,800 |
| Sep 23, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | +0.80 | +2.23% | 2,400 |
| Sep 21, 2026 | 36.29 | 36.29 | 35.90 | 35.90 | -0.56 | -1.54% | 1,000 |
| Sep 18, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | +1.09 | +3.08% | 600 |
| Sep 17, 2026 | 37.01 | 37.01 | 35.37 | 35.37 | +0.28 | +0.80% | 1,200 |
| Sep 16, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | -1.41 | -3.86% | 700 |
| Sep 15, 2026 | 36.77 | 36.77 | 35.99 | 36.50 | -2.40 | -6.17% | 9,300 |
| Sep 14, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | +2.38 | +6.52% | 100 |
| Sep 11, 2026 | 36.66 | 36.66 | 36.50 | 36.52 | -0.58 | -1.56% | 700 |
| Sep 10, 2026 | 37.02 | 37.10 | 37.02 | 37.10 | +2.43 | +7.01% | 400 |
| Sep 9, 2026 | 34.86 | 34.86 | 34.67 | 34.67 | -2.03 | -5.53% | 800 |
| Sep 8, 2026 | 37.00 | 37.00 | 34.95 | 36.70 | -0.45 | -1.21% | 1,600 |
| Sep 4, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | +0.92 | +2.54% | 100 |
| Sep 3, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | +0.35 | +0.98% | 500 |
| Sep 2, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | -2.40 | -6.27% | 700 |
| Sep 1, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 35.26 | 38.28 | 35.26 | 38.28 | -0.71 | -1.82% | 600 |
| Aug 28, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | +0.49 | +1.27% | 200 |
| Aug 27, 2026 | 35.73 | 38.50 | 35.73 | 38.50 | +1.50 | +4.05% | 500 |
| Aug 26, 2026 | 37.00 | 37.00 | 35.01 | 37.00 | -0.23 | -0.62% | 900 |
| Aug 25, 2026 | 35.75 | 37.23 | 35.75 | 37.23 | +0.26 | +0.70% | 900 |
| Aug 24, 2026 | 37.00 | 38.00 | 36.97 | 36.97 | +0.07 | +0.19% | 1,100 |
| Aug 21, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | -0.33 | -0.89% | 400 |
| Aug 19, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 34.81 | 38.84 | 34.81 | 37.23 | +0.28 | +0.76% | 125,800 |
| Aug 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ERNXY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.