Euronext NV (ENXB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -3.69774919614 | 93.3 | 94.25 | 89.85 | 782 | 91.91473671 | DE |
| 4 | -0.95 | -1.04625550661 | 90.8 | 94.55 | 89.85 | 424 | 92.21947132 | DE |
| 12 | 2.45 | 2.80320366133 | 87.4 | 94.55 | 86.05 | 406 | 90.82052098 | DE |
| 26 | 9.45 | 11.7537313433 | 80.4 | 94.55 | 78.5 | 396 | 87.7169153 | DE |
| 52 | 22.85 | 34.1044776119 | 67 | 94.55 | 63.85 | 501 | 79.50734317 | DE |
| 156 | 22.85 | 34.1044776119 | 67 | 94.55 | 63.85 | 501 | 79.50734317 | DE |
| 260 | 22.85 | 34.1044776119 | 67 | 94.55 | 63.85 | 501 | 79.50734317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 91 | 0.05 | 0.05 | 91.55 | 92 | 91 | 81 |
| 1722975960 | 90.95 | 0.15 | 0.17 | 91.1 | 91.1 | 90.2 | 118 |
| 1722889620 | 90.8 | -2.35 | -2.52 | 91.1 | 91.5 | 90.75 | 2124 |
| 1722630360 | 93.15 | -0.6 | -0.64 | 92.8 | 93.2 | 91.95 | 601 |
| 1722544020 | 93.75 | 0.3 | 0.32 | 93.3 | 94.25 | 92.7 | 988 |
| 1722457560 | 93.45 | -0.75 | -0.80 | 93.95 | 93.95 | 92.45 | 359 |
| 1722371220 | 94.2 | 1.15 | 1.24 | 91.9 | 94.55 | 91.35 | 529 |
| 1722284760 | 93.05 | -0.55 | -0.59 | 93.75 | 93.75 | 92.7 | 279 |
| 1722025620 | 93.6 | 3.1 | 3.43 | 92.35 | 94 | 92.35 | 217 |
| 1721939160 | 90.5 | -1.25 | -1.36 | 91.35 | 91.35 | 90 | 223 |
| 1721852820 | 91.75 | -1 | -1.08 | 91.8 | 92.15 | 91.45 | 214 |
| 1721766420 | 92.75 | -0.1 | -0.11 | 91.75 | 92.8 | 91.75 | 4 |
| 1721677800 | 92.85 | 1.8 | 1.98 | 91.7 | 92.85 | 91.65 | 887 |
| 1721420760 | 91.05 | -1.5 | -1.62 | 91 | 91.25 | 91 | 151 |
| 1721334360 | 92.55 | 0.9 | 0.98 | 92.6 | 93 | 92.55 | 201 |
| 1721248020 | 91.65 | -1.35 | -1.45 | 92.05 | 92.05 | 91.5 | 364 |
| 1721161560 | 93 | 1.55 | 1.69 | 91.35 | 93 | 91.35 | 105 |
| 1721075160 | 91.45 | -0.75 | -0.81 | 91.2 | 91.9 | 91.05 | 685 |
| 1720815960 | 92.2 | 0.05 | 0.05 | 92 | 92.5 | 91.3 | 268 |
| 1720729560 | 92.15 | 2.15 | 2.39 | 90.8 | 92.15 | 90.8 | 76 |
| 1720643220 | 90 | 1.1 | 1.24 | 88 | 90 | 88 | 196 |
| 1720556760 | 88.9 | -1.35 | -1.50 | 88.7 | 88.9 | 88.7 | 516 |
| 1720470360 | 90.25 | 0.4 | 0.45 | 89.65 | 90.25 | 89.65 | 17 |
| 1720211220 | 89.85 | -0.75 | -0.83 | 90.7 | 90.7 | 89.65 | 128 |
| 1720124820 | 90.6 | 0.35 | 0.39 | 90.45 | 90.65 | 90.45 | 28 |
| 1720038420 | 90.25 | 0.6 | 0.67 | 90.1 | 90.45 | 89.8 | 85 |
| 1719952020 | 89.65 | 0.5 | 0.56 | 89.15 | 90.45 | 89.1 | 659 |
| 1719865620 | 89.15 | 2.85 | 3.30 | 88.75 | 89.15 | 88.5 | 199 |
| 1719606420 | 86.3 | -2.5 | -2.82 | 87.55 | 87.55 | 86.05 | 614 |
| 1719520020 | 88.8 | 0.55 | 0.62 | 88.85 | 88.85 | 88.8 | 198 |
| 1719433620 | 88.25 | -1.55 | -1.73 | 90.5 | 90.5 | 88.25 | 128 |
| 1719347160 | 89.8 | -0.35 | -0.39 | 89.6 | 89.8 | 89.6 | 118 |
| 1719260820 | 90.15 | 0.25 | 0.28 | 89 | 90.15 | 89 | 23 |
| 1719001620 | 89.9 | 0.1 | 0.11 | 90.05 | 90.05 | 89.5 | 481 |
| 1718915160 | 89.8 | -0.45 | -0.50 | 90.4 | 90.55 | 89.8 | 261 |
| 1718828820 | 90.25 | -0.25 | -0.28 | 90.2 | 90.25 | 90.2 | 257 |
| 1718742360 | 90.5 | 1.2 | 1.34 | 89.4 | 90.55 | 89.4 | 139 |
| 1718656020 | 89.3 | 0.45 | 0.51 | 89.85 | 89.85 | 88.55 | 292 |
| 1718396820 | 88.85 | -3.2 | -3.48 | 91.05 | 91.05 | 88.5 | 3393 |
| 1718310420 | 92.05 | -1.8 | -1.92 | 93.6 | 93.6 | 91.5 | 261 |
| 1718224020 | 93.85 | 1.15 | 1.24 | 93.5 | 93.85 | 93.5 | 17 |
| 1718137620 | 92.7 | -0.6 | -0.64 | 93.3 | 93.3 | 92.7 | 156 |
| 1718051220 | 93.3 | -0.75 | -0.80 | 93.1 | 93.3 | 93.1 | 155 |
| 1717792020 | 94.05 | 0.7 | 0.75 | 93.9 | 94.05 | 93.65 | 113 |
| 1717705620 | 93.35 | 1.05 | 1.14 | 92.8 | 93.9 | 92.8 | 767 |
| 1717619220 | 92.3 | 2.3 | 2.56 | 90.6 | 92.3 | 90.6 | 1111 |
| 1717532820 | 90 | 0.3 | 0.33 | 89.8 | 90.25 | 89.65 | 121 |
| 1717446420 | 89.7 | 0.45 | 0.50 | 91.4 | 91.4 | 89.7 | 16 |
| 1717187220 | 89.25 | 0.9 | 1.02 | 89.1 | 89.25 | 89.1 | 20 |
| 1717100820 | 88.35 | 0.75 | 0.86 | 88.1 | 88.35 | 88.1 | 18 |
| 1717014420 | 87.6 | -0.15 | -0.17 | 87.35 | 88.1 | 86.65 | 130 |
| 1716928020 | 87.75 | -1.45 | -1.63 | 89.55 | 89.55 | 87.75 | 90 |
| 1716841560 | 89.2 | -1.1 | -1.22 | 90.45 | 90.45 | 88.85 | 129 |
| 1716582420 | 90.3 | 0.65 | 0.73 | 90.2 | 90.3 | 89.7 | 821 |
| 1716496020 | 89.65 | 2.55 | 2.93 | 88.3 | 90.05 | 88.3 | 606 |
| 1716409620 | 87.1 | -1.25 | -1.41 | 88.3 | 88.3 | 87.1 | 28 |
| 1716323160 | 88.35 | -1.85 | -2.05 | 87.05 | 88.35 | 86.75 | 375 |
| 1716236760 | 90.2 | -0.65 | -0.72 | 91.9 | 91.95 | 90.2 | 722 |
| 1715977620 | 90.85 | 0.9 | 1.00 | 90 | 91.9 | 90 | 1803 |
| 1715891220 | 89.95 | 2.75 | 3.15 | 87.4 | 89.95 | 87.4 | 238 |
| 1715804820 | 87.2 | 0.2 | 0.23 | 87.25 | 87.75 | 86.95 | 298 |
| 1715718420 | 87 | 0.35 | 0.40 | 86.65 | 87 | 84.7 | 372 |
| 1715631960 | 86.65 | -0.2 | -0.23 | 87.3 | 87.3 | 86.65 | 181 |
| 1715372820 | 86.85 | 0.7 | 0.81 | 86.8 | 86.85 | 86.45 | 206 |
| 1715286420 | 86.15 | -0.4 | -0.46 | 86.4 | 86.4 | 86.15 | 115 |
| 1715200020 | 86.55 | 1.05 | 1.23 | 85.9 | 86.55 | 85.9 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
