ERNXY | Euronext UnSp ADR | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

Euronext UnSp ADR (ERNXY)

OTC

$40.32-$0.13 (-0.32%)

Price as of Oct 07, 2026

N/A
Market Cap
38.73%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
+8.53%

Low Price$34.67

High Price$40.45
3 Months
+17.19%

Low Price$32.99

High Price$40.69
1 Year
+38.73%

Low Price$26.00

High Price$43.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	40.32	40.32	40.32	40.32	-0.32%	4,465
10/06/2026	40.45	40.45	40.45	40.45	+8.17%	1,335
10/01/2026	37.40	37.40	37.40	37.40	-0.57%	641
09/29/2026	37.61	37.61	37.61	37.61	+2.31%	575
09/28/2026	36.76	36.76	36.76	36.76	+0.03%	724
09/24/2026	35.96	36.75	35.96	36.75	+0.14%	1,753
09/22/2026	36.70	36.70	36.70	36.70	+2.23%	2,391
09/21/2026	36.29	36.29	35.90	35.90	-1.53%	952
09/18/2026	36.46	36.46	36.46	36.46	+3.08%	620
09/17/2026	37.01	37.01	35.37	35.37	+0.80%	1,158
09/16/2026	35.09	35.09	35.09	35.09	-3.85%	746
09/15/2026	36.77	36.77	35.99	36.50	-6.18%	9,284
09/14/2026	38.90	38.90	38.90	38.90	+6.52%	141
09/11/2026	36.66	36.66	36.50	36.52	-1.56%	654
09/10/2026	37.02	37.10	37.02	37.10	+7.01%	365
09/09/2026	34.86	34.86	34.67	34.67	-5.53%	793
09/08/2026	37.00	37.00	34.95	36.70	-1.21%	1,628
09/04/2026	37.15	37.15	37.15	37.15	+2.54%	123
09/03/2026	36.23	36.23	36.23	36.23	+0.98%	518
09/02/2026	35.88	35.88	35.88	35.88	-6.27%	697
08/31/2026	35.26	38.28	35.26	38.28	-1.82%	595
08/28/2026	38.99	38.99	38.99	38.99	+1.27%	178
08/27/2026	35.73	38.50	35.73	38.50	+4.05%	533
08/26/2026	37.00	37.00	35.01	37.00	-0.60%	879
08/25/2026	35.75	37.23	35.75	37.23	+0.70%	871
08/24/2026	37.00	38.00	36.97	36.97	+0.18%	1,148
08/20/2026	36.90	36.90	36.90	36.90	-0.88%	365
08/18/2026	34.81	38.84	34.81	37.23	+0.75%	125,830
08/13/2026	38.00	38.00	35.72	36.95	-9.19%	1,769
08/11/2026	40.69	40.69	40.69	40.69	+7.08%	648
08/10/2026	38.00	38.00	38.00	38.00	+2.10%	287
08/07/2026	37.22	37.22	37.22	37.22	+6.77%	5,836
08/06/2026	34.86	34.86	34.86	34.86	-7.85%	316
08/05/2026	37.83	37.83	37.83	37.83	+6.35%	399
08/03/2026	39.18	39.18	35.57	35.57	+2.15%	666
07/28/2026	36.25	36.25	34.43	34.82	-3.25%	1,049
07/27/2026	36.77	36.77	35.99	35.99	+9.10%	650
07/24/2026	36.35	36.35	32.10	32.99	-1.77%	879
07/23/2026	33.58	33.58	33.58	33.58	-3.67%	310
07/22/2026	34.86	34.86	34.86	34.86	+3.24%	264
07/20/2026	33.77	33.77	33.77	33.77	-1.27%	648
07/17/2026	34.60	34.60	34.20	34.20	-1.38%	1,525
07/16/2026	34.68	34.68	34.68	34.68	+1.33%	239
07/13/2026	31.71	34.22	31.71	34.22	+1.03%	878
07/10/2026	33.88	33.88	33.88	33.88	+5.14%	754
07/09/2026	32.22	33.27	32.22	32.22	-6.35%	1,229
07/07/2026	34.41	34.41	34.41	34.41	+0.34%	739
07/02/2026	34.29	34.29	34.29	34.29	-0.44%	522
06/30/2026	32.60	34.44	32.04	34.44	+8.03%	2,004
06/29/2026	29.79	34.48	29.79	31.88	-0.06%	2,065
06/26/2026	31.91	31.91	31.90	31.90	-0.25%	820
06/25/2026	31.98	31.98	31.98	31.98	-1.63%	708
06/24/2026	32.51	32.51	32.51	32.51	-2.40%	397
06/23/2026	33.31	33.31	33.31	33.31	-3.06%	401
06/22/2026	33.50	34.37	33.50	34.36	-6.55%	956
06/17/2026	34.33	36.77	34.33	36.77	-0.49%	2,557
06/16/2026	36.99	36.99	36.95	36.95	+7.07%	713
06/15/2026	36.78	36.78	34.51	34.51	-4.90%	1,835
06/12/2026	36.29	36.29	36.29	36.29	+5.96%	468
06/11/2026	33.87	34.25	33.87	34.25	+8.49%	1,201
06/10/2026	33.14	35.37	31.57	31.57	-2.35%	775
06/09/2026	34.98	34.98	30.18	32.33	-7.39%	1,714
06/08/2026	31.89	34.91	31.89	34.91	+8.11%	1,155
06/05/2026	33.33	33.33	32.00	32.29	-2.15%	1,727
06/04/2026	30.35	34.01	30.35	33.00	+8.16%	1,700
06/03/2026	31.50	31.50	29.21	30.51	-9.11%	2,128
06/02/2026	33.00	34.51	33.00	33.57	+1.72%	1,555
06/01/2026	33.00	33.00	33.00	33.00	-5.07%	2,873
06/01/2026	$0.74 Dividend
05/29/2026	33.29	35.09	32.90	34.76	-19.32%	3,728
05/28/2026	42.35	43.09	41.56	43.09	+3.92%	1,358
05/27/2026	36.15	41.46	36.15	41.46	+4.80%	1,608
05/26/2026	34.21	39.56	34.21	39.56	+12.90%	534
05/22/2026	35.04	35.04	35.04	35.04	-2.63%	459
05/21/2026	36.72	37.46	35.47	35.99	+2.57%	1,541
05/20/2026	35.96	35.96	34.27	35.09	+5.23%	1,827
05/19/2026	32.38	33.34	32.30	33.34	+2.01%	1,005
05/18/2026	33.94	36.66	29.71	32.69	+3.25%	1,627
05/15/2026	32.31	34.83	31.66	31.66	-1.82%	1,242
05/14/2026	32.25	32.25	32.25	32.25	-0.21%	508
05/11/2026	32.31	32.31	32.31	32.31	-6.04%	659
05/08/2026	31.96	34.39	31.96	34.39	+3.16%	962
05/07/2026	33.34	33.34	33.34	33.34	-5.17%	387
05/06/2026	35.15	35.15	35.15	35.15	+5.59%	309
05/05/2026	34.09	34.11	33.29	33.29	-5.53%	1,501
05/04/2026	35.24	35.24	35.24	35.24	+4.74%	298
05/01/2026	33.65	33.65	33.65	33.65	+0.15%	459
04/30/2026	33.60	33.60	33.60	33.60	-2.76%	406
04/28/2026	34.55	34.55	34.55	34.55	+2.03%	263
04/27/2026	35.24	35.24	33.22	33.86	+1.11%	1,697
04/23/2026	33.29	33.49	33.29	33.49	-4.34%	7,013
04/22/2026	33.90	35.01	33.90	35.01	+8.96%	933
04/21/2026	33.43	34.13	32.13	32.13	-4.90%	4,428
04/17/2026	33.78	33.78	33.78	33.78	-7.41%	4,228
04/16/2026	36.49	36.49	36.49	36.49	+8.11%	514
04/15/2026	33.75	33.75	33.75	33.75	+5.52%	697
04/14/2026	35.86	35.90	31.98	31.98	-5.44%	1,422
04/13/2026	34.05	34.05	33.82	33.82	+0.19%	2,571
04/10/2026	35.47	35.53	33.76	33.76	+4.47%	821
04/09/2026	32.91	32.91	30.62	32.31	+6.25%	551