- Euronext exchange Live quotes

Date	Open	High	Low	Close	Shares	Turnover

Date	Open	High	Low	Close	Shares	Turnover
09/04/2025	99.6764	100.218	99.6764	100.078	2956400	2961079.442
08/04/2025	100.071	100.071	99.6764	99.6764	26687037	26668444.7439
07/04/2025	100.073	100.596	99.909	100.071	4832000	4852261.09
04/04/2025	99.777	100.358	99.275	100.073	2915980	2900313.2826
03/04/2025	99.332	99.8732	99.239	99.777	7447753	7417930.15294
02/04/2025	99.408	99.583	99.319	99.332	4257000	4238148.37
01/04/2025	99.285	99.57	99.256	99.408	3948000	3926312.790765
31/03/2025	99.324	99.592	99.199	99.285	32925500	32721570.3602
28/03/2025	99.071	99.379	99.071	99.324	2553850	2535313.777
27/03/2025	98.955	99.071	98.881	99.071	94000	93047.73
26/03/2025	98.856	98.969	98.822	98.955	28419000	28122146.215
25/03/2025	98.964	98.964	98.717	98.856	4551000	4493544.64
24/03/2025	99.026	99.04	98.878	98.964	5118630	5063739.182
21/03/2025	98.852	99.073	98.828	99.026	1462000	1447349.88
20/03/2025	98.732	98.953	98.732	98.852	9543000	9436493.87
19/03/2025	98.78	98.85	98.666766	98.732	45227847	44684222.49571
18/03/2025	98.732	98.7846	98.505	98.78	27034500	26645982.735
17/03/2025	98.742	98.765	98.303	98.732	24597800	24194919.46
14/03/2025	98.601	98.742	98.303	98.742	12160330.21	11956419.501458
13/03/2025	98.429	98.656	98.402	98.601	5018000	4948570.31125
12/03/2025	98.541	98.607	98.429	98.429	1248000	1229493.87
11/03/2025	98.747	98.785	98.467	98.541	365950	360896.5905
10/03/2025	98.616	98.78	98.616	98.747	3303200	3262400.751
07/03/2025	98.262	98.717	98.262	98.616	3998615	3942720.46115
06/03/2025	98.7372	98.809	98.262	98.262	22540310	22181999.415
05/03/2025	100.186	100.186	98.677	98.7372	9319800	9219164.09625
04/03/2025	99.93	100.35	99.93	100.186	7143000	7162907.397
03/03/2025	100.382	100.382	99.866	99.93	22670000	22660021.2494
28/02/2025	100.175	100.389	100.175	100.382	9841550	9878226.95
27/02/2025	99.987	100.19	99.987	100.175	4396000	4399351.82
26/02/2025	99.918	100.042	99.917	99.987	10634400	10632093.2393
25/02/2025	99.832	99.918	99.797	99.918	239831	239414.29307
24/02/2025	99.757	99.889	99.65	99.832	9622700	9600106.44
21/02/2025	99.529	99.757	99.473	99.757	10238703	10211917.72173
20/02/2025	99.454	99.529	99.381	99.529	3024371	3006223.27182
19/02/2025	99.757	99.775	99.4	99.454	1490000	1483012.47
18/02/2025	99.818	99.818	99.703	99.757	31551000	31460863.59
17/02/2025	99.972175	99.972175	99.743	99.818	244600	244107.474
14/02/2025	100.021	100.066	99.961	99.972175	357800	357780.253
13/02/2025	99.713	100.021	99.7	100.021	6583000	6571351.18
12/02/2025	99.945	99.945	99.708	99.713	2992100	2987927.669
11/02/2025	100.326	100.326	99.924	99.945	16842025.1	16850777.559195
10/02/2025	100.284	100.395	100.2761	100.326	4169000	4184375.649
07/02/2025	100.294	100.367	100.157	100.284	6396097	6415006.72907
06/02/2025	100.39	100.39	100.224	100.294	3845000	3856695.54
05/02/2025	100.337	100.499	100.292	100.39	24431788	24539389.17656
04/02/2025	100.357	100.357	100.173	100.337	50387600	50482774.282
03/02/2025	99.92	100.392	99.88	100.357	17089000	17123119.93
31/01/2025	99.538	99.964	99.538	99.92	18000824	17979435.2442
30/01/2025	99.225	99.538	99.225	99.538	13815000	13743596
29/01/2025	99.292	99.44	99.225	99.225	30543000	30335745.91
28/01/2025	99.337	99.381	99.25	99.292	89552184	88901316.27794
27/01/2025	99.102	99.46	99.102	99.337	2366400	2350571.938
24/01/2025	99.281	99.281	99.073	99.102	357000	353862.91
23/01/2025	99.4622	99.579	99.263	99.281	2094197	2082555.08798
22/01/2025	99.57	99.57	99.4622	99.4622	2876950	2863376.61265
21/01/2025	99.668	99.668	99.473	99.57	8983645	8944171.971
20/01/2025	99.541	99.668	99.541	99.668	2758000	2746979.62
17/01/2025	99.528	99.773	99.528	99.541	20502969	20430154.38219
16/01/2025	99.49	99.528	99.291	99.528	1371000	1361997.92
15/01/2025	99.049	99.495	99.049	99.49	7794000	7731848.31
14/01/2025	99.2	99.285	98.997	99.049	1574000	1559799.02
13/01/2025	99.316	99.316	99.093	99.2	24302000	24103206.5
10/01/2025	99.551	99.551	99.2931	99.316	5199513	5167986.52342
09/01/2025	99.706	99.706	99.544	99.551	825000	821472.67
08/01/2025	99.831	99.831	99.5309	99.706	651850	649739.47565
07/01/2025	99.844	99.974	99.81	99.831	6458000	6453101.56
06/01/2025	100.05	100.27	99.844	99.844	1529650	1528009.71175
03/01/2025	100.428	100.428	100.017	100.05	1570000	1573857.634
02/01/2025	100.541	100.541	100.397	100.428	252000	253019.3
31/12/2024	100.446	100.541	100.446	100.541	764000	768021.1
30/12/2024	100.316	100.51	100.314	100.446	763000	766684.1624
27/12/2024	100.468	100.468	100.316	100.316	1000	1003.16
24/12/2024	100.468	100.468	100.468	100.468	0	0
23/12/2024	100.7027	100.7027	100.451	100.468	80000	80415.55
20/12/2024	100.455	100.7027	100.455	100.7027	2487300	2503173.9191
19/12/2024	100.733	100.795	100.4	100.455	244402.69	245913.502485
18/12/2024	100.85	100.85	100.733	100.733	4752000	4788316.16
17/12/2024	100.782	100.8741	100.687	100.85	3811700	3843785.5967
16/12/2024	100.801	100.801	100.71	100.782	576000	580184.24
13/12/2024	101.078	101.078	100.801	100.801	6677000	6735404.95
12/12/2024	101.36	101.36	101.078	101.078	395000	399659.19
11/12/2024	101.313	101.5253	101.231	101.36	28390914	28752249.411162
10/12/2024	101.178	101.389	101.178	101.313	29908094	30277263.41178
09/12/2024	101.15705	101.288	101.144	101.178	1073856	1086629.30197
06/12/2024	101.058	101.197	101.058	101.15705	3640000	3682130.94
05/12/2024	101.366	101.407	101.058	101.058	7701052	7788745.51832
04/12/2024	101.4	101.4	101.136	101.366	3710863	3759229.1685
03/12/2024	101.54	101.54	101.19	101.4	25316000	25658960.46
02/12/2024	101.229	101.606	101.229	101.54	4068000	4127508.45
29/11/2024	101.05	101.298	101.05	101.229	200000	202464.47
28/11/2024	100.82	101.058	100.81	101.05	2833950	2861246.593
27/11/2024	100.58	100.865	100.58	100.82	3042980	3066654.26994
26/11/2024	100.645	100.691	100.566	100.58	16098977	16199244.54107
25/11/2024	100.372	100.645	100.372	100.645	70340	70769.1428
22/11/2024	100.253	100.6234	100.253	100.372	16251508	16352621.9506
21/11/2024	100.025	100.331	99.9284	100.253	4356010	4357612.94016
20/11/2024	100.13	100.134	99.881	100.025	3271578	3271488.34452
19/11/2024	100.013	100.288	99.959	100.13	253000	253014.63
18/11/2024	100.0968	100.0968	99.813	100.013	1084900	1083011.4783