Euronext

ENX
🏛️ france →
126.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.85 79.25 78.50 78.65 0.1M
2023-12-28 78.95 79.45 78.90 79.05 0.1M
2023-12-27 78.70 79.20 78.70 79.00 0.1M
2023-12-22 78.45 78.90 78.30 78.90 0.1M
2023-12-21 78.85 79.05 78.40 78.50 0.1M
2023-12-20 78.60 79.10 78.30 79.10 0.1M
2023-12-19 78.35 78.85 78.05 78.50 0.2M
2023-12-18 77.75 78.75 77.75 78.25 0.1M
2023-12-15 78.40 78.90 77.75 77.90 0.3M
2023-12-14 78.65 79.30 78.20 78.20 0.3M
2023-12-13 78.40 78.75 77.95 78.15 0.2M
2023-12-12 78.30 79.00 78.20 78.45 0.2M
2023-12-11 77.80 78.55 77.70 78.30 0.1M
2023-12-08 76.70 78.05 76.70 77.70 0.1M
2023-12-07 76.90 77.30 76.45 77.05 0.2M
2023-12-06 76.55 77.40 76.55 77.15 0.2M
2023-12-05 76.40 77.05 76.25 76.75 0.1M
2023-12-04 77.00 77.20 76.50 76.85 0.1M
2023-12-01 76.40 76.85 76.20 76.80 0.2M
2023-11-30 76.00 76.55 76.00 76.20 0.4M
2023-11-29 75.35 76.15 75.35 76.10 0.2M
2023-11-28 76.00 76.25 75.05 75.35 0.2M
2023-11-27 74.20 75.10 74.20 74.95 0.2M
2023-11-24 73.75 74.40 73.75 74.20 0.1M
2023-11-23 74.30 74.70 73.90 74.05 0.1M
2023-11-22 73.50 74.25 73.45 74.20 0.2M
2023-11-21 73.50 73.95 73.25 73.50 0.2M
2023-11-20 73.40 73.70 73.20 73.70 0.1M
2023-11-17 73.00 74.00 72.85 73.35 0.2M
2023-11-16 72.90 73.50 72.55 73.00 0.2M
2023-11-15 73.85 74.10 72.90 72.90 0.3M
2023-11-14 73.30 74.10 72.55 73.75 0.3M
2023-11-13 71.95 72.75 71.80 72.45 0.2M
2023-11-10 71.10 72.05 71.00 71.60 0.1M
2023-11-09 71.10 72.95 70.55 71.45 0.3M
2023-11-08 68.30 69.70 68.00 69.70 0.2M
2023-11-07 67.80 68.85 67.80 68.60 0.1M
2023-11-06 68.10 68.55 67.90 68.10 0.1M
2023-11-03 67.55 68.35 67.50 67.90 0.1M
2023-11-02 67.25 68.00 67.05 67.50 0.1M
2023-11-01 66.00 67.20 65.90 66.80 0.1M
2023-10-31 65.70 65.90 65.35 65.80 0.2M
2023-10-30 65.65 66.15 65.55 65.55 0.1M
2023-10-27 66.20 66.20 65.35 65.35 0.1M
2023-10-26 65.05 66.50 65.05 66.20 0.1M
2023-10-25 66.00 66.30 64.40 65.50 0.1M
2023-10-24 65.80 66.30 65.65 66.10 0.1M
2023-10-23 66.25 66.65 65.10 65.80 0.1M
2023-10-20 66.75 66.90 66.05 66.05 0.2M
2023-10-19 66.05 67.25 65.90 66.95 0.1M
2023-10-18 67.00 67.45 66.60 66.60 0.1M
2023-10-17 68.30 68.75 66.90 67.00 0.2M
2023-10-16 68.25 69.00 67.85 68.45 0.2M
2023-10-13 68.60 69.05 68.20 68.25 0.2M
2023-10-12 68.10 69.15 68.05 68.85 0.2M
2023-10-11 67.10 68.10 67.10 67.85 0.2M
2023-10-10 66.45 67.75 66.45 67.30 0.1M
2023-10-09 65.90 66.20 65.35 65.95 0.1M
2023-10-06 65.00 66.10 65.00 66.10 0.1M
2023-10-05 64.95 65.40 64.65 65.00 0.1M
2023-10-04 64.50 65.10 64.40 64.60 0.1M
2023-10-03 64.45 65.40 64.35 64.90 0.2M
2023-10-02 66.20 66.20 64.25 64.65 0.1M
2023-09-29 65.50 66.70 65.50 66.00 0.2M
2023-09-28 64.00 65.45 63.95 65.15 0.2M
2023-09-27 64.45 64.55 63.75 64.15 0.1M
2023-09-26 64.00 64.35 64.00 64.30 0.1M
2023-09-25 64.50 64.80 63.90 64.40 0.1M
2023-09-22 64.00 64.80 63.50 64.80 0.1M
2023-09-21 65.10 65.15 64.20 64.20 0.1M
2023-09-20 65.55 65.90 65.25 65.60 0.1M
2023-09-19 64.45 65.85 64.40 65.75 0.1M
2023-09-18 65.05 65.30 64.55 64.65 0.1M
2023-09-15 65.05 65.60 65.05 65.20 0.3M
2023-09-14 64.60 65.35 64.55 64.95 0.1M
2023-09-13 64.85 64.85 63.80 64.45 0.2M
2023-09-12 65.70 66.05 65.00 65.00 0.1M
2023-09-11 66.35 66.70 65.75 65.75 0.2M
2023-09-08 65.65 66.55 65.45 66.25 0.1M
2023-09-07 65.25 65.45 64.25 65.45 0.2M
2023-09-06 66.10 66.10 65.30 65.65 0.1M
2023-09-05 66.95 67.35 66.15 66.25 0.1M
2023-09-04 67.65 67.95 67.15 67.30 0.1M
2023-09-01 66.80 67.70 66.70 67.55 0.1M
2023-08-31 66.90 67.15 66.40 66.65 0.3M
2023-08-30 67.00 67.00 66.55 66.80 0.1M
2023-08-29 67.45 67.80 66.55 66.80 0.1M
2023-08-28 66.50 67.55 66.50 67.30 0.1M
2023-08-25 66.20 66.90 66.20 66.35 0.1M
2023-08-24 66.70 66.90 66.25 66.40 0.1M
2023-08-23 66.00 66.55 65.95 66.40 0.0M
2023-08-22 65.85 66.55 65.80 65.90 0.1M
2023-08-21 65.50 66.05 65.25 65.50 0.1M
2023-08-18 65.65 65.85 65.05 65.55 0.1M
2023-08-17 66.35 66.65 65.80 66.00 0.1M
2023-08-16 66.50 66.65 66.15 66.50 0.1M
2023-08-15 67.65 67.70 66.65 66.80 0.1M
2023-08-14 67.25 68.00 66.90 67.60 0.1M
2023-08-11 68.00 68.05 67.25 67.40 0.1M
2023-08-10 67.50 68.25 67.40 68.00 0.1M
2023-08-09 67.40 67.50 67.00 67.05 0.1M
2023-08-08 68.00 68.15 66.75 66.80 0.1M
2023-08-07 67.90 68.20 67.65 68.20 0.1M
2023-08-04 67.75 68.10 67.45 67.80 0.2M
2023-08-03 66.80 67.55 66.40 67.35 0.2M
2023-08-02 67.35 67.95 67.00 67.15 0.2M
2023-08-01 69.35 69.50 66.85 67.45 0.2M
2023-07-31 69.00 69.90 68.80 69.25 0.3M
2023-07-28 67.00 70.00 66.50 69.30 0.3M
2023-07-27 64.85 65.05 64.20 64.55 0.1M
2023-07-26 64.30 64.60 64.10 64.60 0.1M
2023-07-25 64.30 64.65 64.05 64.55 0.1M
2023-07-24 62.80 64.40 62.70 64.40 0.1M
2023-07-21 63.35 63.55 62.80 62.90 0.1M
2023-07-20 62.35 63.30 62.25 63.15 0.1M
2023-07-19 62.55 63.00 62.00 62.25 0.2M
2023-07-18 62.05 62.30 61.85 62.20 0.1M
2023-07-17 62.70 62.75 62.05 62.25 0.1M
2023-07-14 61.95 62.55 61.95 62.55 0.1M
2023-07-13 61.65 62.25 61.40 61.90 0.1M
2023-07-12 61.00 62.00 61.00 61.65 0.2M
2023-07-11 61.70 61.80 60.70 60.80 0.1M
2023-07-10 61.00 61.45 60.65 61.35 0.1M
2023-07-07 61.20 61.45 60.90 61.25 0.1M
2023-07-06 60.80 62.45 60.70 61.05 0.4M
2023-07-05 63.85 64.80 63.40 63.85 0.2M
2023-07-04 62.55 63.15 62.45 63.15 0.1M
2023-07-03 62.35 62.75 62.20 62.55 0.1M
2023-06-30 62.80 63.00 62.30 62.30 0.2M
2023-06-29 62.65 62.90 62.50 62.50 0.1M
2023-06-28 62.10 62.75 61.75 62.30 0.2M
2023-06-27 62.75 62.85 61.75 61.75 0.3M
2023-06-26 63.75 63.90 62.70 62.70 0.3M
2023-06-23 63.50 63.85 63.35 63.35 0.1M
2023-06-22 63.90 64.20 63.50 63.50 0.1M
2023-06-21 64.50 65.15 64.25 64.25 0.2M
2023-06-20 65.60 65.80 65.00 65.00 0.1M
2023-06-19 65.95 65.95 65.05 65.75 0.2M
2023-06-16 65.90 66.35 65.90 65.95 0.3M
2023-06-15 65.80 66.45 65.55 65.55 0.1M
2023-06-14 64.40 66.55 64.40 65.80 0.2M
2023-06-13 64.30 65.05 63.90 64.50 0.2M
2023-06-12 63.70 64.50 63.50 63.95 0.1M
2023-06-09 63.60 63.60 63.05 63.30 0.1M
2023-06-08 63.50 63.85 63.10 63.65 0.2M
2023-06-07 62.95 63.70 62.85 63.65 0.1M
2023-06-06 62.60 63.00 62.45 62.85 0.2M
2023-06-05 63.20 63.30 62.85 62.85 0.1M
2023-06-02 62.90 63.45 62.75 63.30 0.1M
2023-06-01 62.50 63.00 62.45 62.65 0.1M
2023-05-31 62.60 62.95 62.10 62.15 0.3M
2023-05-30 63.00 63.35 62.70 62.70 0.2M
2023-05-29 63.45 63.55 62.90 62.90 0.0M
2023-05-26 63.35 63.70 62.75 63.40 0.1M
2023-05-25 64.05 64.65 63.10 63.15 0.2M
2023-05-24 65.25 65.25 64.00 64.25 0.2M
2023-05-23 65.00 65.95 64.75 65.25 0.1M
2023-05-22 66.55 67.50 66.30 67.45 0.1M
2023-05-19 66.55 67.40 66.25 66.60 0.1M
2023-05-18 67.50 68.15 67.35 67.45 0.1M
2023-05-17 68.40 68.40 65.50 67.20 0.2M
2023-05-16 69.90 70.55 68.95 69.30 0.2M
2023-05-15 70.55 70.80 69.65 69.90 0.1M
2023-05-12 70.80 70.90 70.30 70.65 0.1M
2023-05-11 69.85 70.65 69.55 70.25 0.1M
2023-05-10 69.45 70.25 69.00 69.60 0.1M
2023-05-09 71.15 71.15 68.65 69.35 0.1M
2023-05-08 72.35 72.35 71.45 71.90 0.1M
2023-05-05 72.15 72.50 71.55 72.15 0.1M
2023-05-04 71.00 72.10 70.40 71.70 0.1M
2023-05-03 71.50 71.65 71.10 71.25 0.1M
2023-05-02 72.10 72.55 71.35 71.50 0.1M
2023-04-28 71.80 72.40 71.60 72.10 0.1M
2023-04-27 72.00 72.00 70.25 71.35 0.1M
2023-04-26 72.35 72.60 71.60 72.10 0.1M
2023-04-25 71.85 72.55 71.45 72.45 0.1M
2023-04-24 72.00 72.15 71.70 71.95 0.1M
2023-04-21 71.05 72.05 70.60 72.00 0.1M
2023-04-20 71.20 71.65 70.60 71.05 0.2M
2023-04-19 71.55 71.85 71.15 71.45 0.1M
2023-04-18 71.80 72.30 71.35 71.45 0.1M
2023-04-17 72.50 73.20 71.35 71.35 0.1M
2023-04-14 72.50 73.00 72.45 72.75 0.2M
2023-04-13 72.40 72.80 71.45 72.30 0.1M
2023-04-12 71.80 72.60 71.60 72.20 0.1M
2023-04-11 71.35 71.75 71.25 71.70 0.1M
2023-04-06 70.00 71.40 69.85 71.25 0.1M
2023-04-05 70.30 70.30 69.70 69.75 0.1M
2023-04-04 69.50 70.10 69.40 70.10 0.1M
2023-04-03 70.40 70.65 68.95 69.30 0.1M
2023-03-31 69.98 71.22 69.74 70.58 0.1M
2023-03-30 69.78 70.16 69.58 69.64 0.1M
2023-03-29 69.02 69.82 68.86 69.24 0.1M
2023-03-28 69.64 69.64 68.36 68.70 0.1M
2023-03-27 69.68 69.78 68.96 69.24 0.1M
2023-03-24 69.70 69.70 68.42 68.94 0.2M
2023-03-23 68.86 70.10 68.34 69.80 0.1M
2023-03-22 69.00 69.12 68.50 68.50 0.1M
2023-03-21 67.90 69.34 67.70 69.00 0.2M
2023-03-20 67.48 68.30 65.88 67.62 0.2M
2023-03-17 68.88 69.52 67.02 67.16 0.4M
2023-03-16 68.36 68.88 67.18 68.62 0.2M
2023-03-15 69.44 69.48 67.14 67.62 0.3M
2023-03-14 67.90 69.44 67.18 69.44 0.2M
2023-03-13 69.52 70.04 67.10 68.16 0.2M
2023-03-10 69.16 70.96 68.90 69.98 0.1M
2023-03-09 69.50 70.58 69.16 70.30 0.1M
2023-03-08 70.50 70.54 68.88 69.58 0.2M
2023-03-07 71.90 72.04 70.84 71.00 0.1M
2023-03-06 72.60 72.98 71.38 71.96 0.1M
2023-03-03 71.88 73.12 71.80 72.42 0.1M
2023-03-02 71.80 72.40 71.00 71.76 0.2M
2023-03-01 74.00 74.50 71.92 71.92 0.5M
2023-02-28 70.40 70.50 68.32 69.14 0.4M
2023-02-27 69.22 70.56 68.12 70.42 0.2M
2023-02-24 68.96 69.52 67.64 69.00 0.3M
2023-02-23 71.00 71.18 68.36 68.36 0.5M
2023-02-22 77.04 77.50 70.00 71.12 0.7M
2023-02-21 77.50 77.74 76.78 76.84 0.1M
2023-02-20 77.22 77.92 77.16 77.70 0.1M
2023-02-17 77.06 77.88 76.66 77.16 0.1M
2023-02-16 78.42 78.76 77.20 77.58 0.1M
2023-02-15 77.38 78.42 77.00 78.12 0.2M
2023-02-14 76.14 77.20 76.14 77.00 0.1M
2023-02-13 75.96 76.32 74.98 76.00 0.1M
2023-02-10 75.00 76.32 73.50 76.08 0.2M
2023-02-09 75.00 75.98 74.66 75.06 0.1M
2023-02-08 74.52 75.04 74.26 74.50 0.1M
2023-02-07 75.86 76.20 74.16 74.32 0.2M
2023-02-06 76.00 76.40 75.66 76.20 0.1M
2023-02-03 76.94 77.12 75.80 76.62 0.1M
2023-02-02 74.78 77.16 74.78 76.82 0.1M
2023-02-01 74.40 75.36 74.20 74.46 0.1M
2023-01-31 75.06 75.26 73.86 74.30 0.1M
2023-01-30 75.34 75.56 75.08 75.30 0.1M
2023-01-27 75.34 75.60 74.50 75.60 0.1M
2023-01-26 74.40 75.18 74.28 75.18 0.1M
2023-01-25 75.10 75.10 73.24 74.02 0.1M
2023-01-24 74.40 75.32 74.40 74.88 0.1M
2023-01-23 74.82 75.40 74.38 74.78 0.1M
2023-01-20 75.06 75.48 74.28 74.50 0.1M
2023-01-19 75.08 75.58 74.86 74.90 0.1M
2023-01-18 74.58 75.72 74.58 75.48 0.1M
2023-01-17 75.00 75.22 74.40 74.78 0.1M
2023-01-16 74.90 75.24 73.90 74.58 0.1M
2023-01-13 73.50 74.60 73.46 74.48 0.1M
2023-01-12 73.76 74.38 73.02 73.40 0.1M
2023-01-11 71.24 74.06 71.10 73.78 0.1M
2023-01-10 72.04 72.22 71.24 71.24 0.1M
2023-01-09 70.20 72.44 69.96 72.10 0.1M
2023-01-06 69.66 69.96 68.96 69.84 0.1M
2023-01-05 71.16 71.46 69.58 69.58 0.2M
2023-01-04 71.22 71.84 70.28 71.38 0.1M
2023-01-03 70.30 71.38 70.30 70.52 0.1M
2023-01-02 69.64 70.44 69.24 70.36 0.1M