Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 6.30
+0.03 (0.48%)
At close: Feb 5, 2026
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.23 | 6.26 | 6.19 | 6.22 | - | -1.27% | 19,986 |
| Feb 5, 2026 | 6.22 | 6.32 | 6.20 | 6.30 | 6.30 | 0.48% | 156,870 |
| Feb 4, 2026 | 6.28 | 6.35 | 6.17 | 6.27 | 6.27 | -1.57% | 147,254 |
| Feb 3, 2026 | 6.52 | 6.69 | 6.24 | 6.37 | 6.37 | -1.70% | 541,932 |
| Feb 2, 2026 | 6.20 | 6.48 | 6.18 | 6.48 | 6.48 | 4.52% | 369,298 |
| Jan 30, 2026 | 6.04 | 6.24 | 6.04 | 6.20 | 6.20 | 2.65% | 170,491 |
| Jan 29, 2026 | 6.18 | 6.27 | 6.00 | 6.04 | 6.04 | -3.21% | 156,012 |
| Jan 28, 2026 | 6.20 | 6.28 | 6.15 | 6.24 | 6.24 | 1.13% | 118,361 |
| Jan 27, 2026 | 6.11 | 6.21 | 6.09 | 6.17 | 6.17 | 0.65% | 81,536 |
| Jan 26, 2026 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 1.16% | 124,055 |
| Jan 23, 2026 | 6.16 | 6.16 | 6.05 | 6.06 | 6.06 | -1.46% | 72,385 |
| Jan 22, 2026 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | 2.84% | 115,586 |
| Jan 21, 2026 | 5.90 | 5.98 | 5.81 | 5.98 | 5.98 | 1.87% | 168,228 |
| Jan 20, 2026 | 5.98 | 6.04 | 5.87 | 5.87 | 5.87 | -2.49% | 208,887 |
| Jan 19, 2026 | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | -1.79% | 123,133 |
| Jan 16, 2026 | 6.19 | 6.21 | 6.08 | 6.13 | 6.13 | -1.45% | 179,365 |
| Jan 15, 2026 | 6.33 | 6.39 | 6.19 | 6.22 | 6.22 | -1.89% | 123,018 |
| Jan 14, 2026 | 6.20 | 6.34 | 6.20 | 6.34 | 6.34 | 2.42% | 204,735 |
| Jan 13, 2026 | 6.23 | 6.23 | 6.10 | 6.19 | 6.19 | 0.32% | 190,069 |
| Jan 12, 2026 | 6.22 | 6.22 | 6.13 | 6.17 | 6.17 | 0.16% | 88,686 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.15 | 6.16 | 6.16 | -1.44% | 133,409 |
| Jan 8, 2026 | 6.41 | 6.60 | 6.20 | 6.25 | 6.25 | -0.95% | 290,652 |
| Jan 7, 2026 | 6.14 | 6.31 | 6.12 | 6.31 | 6.31 | 2.10% | 297,156 |
| Jan 6, 2026 | 6.21 | 6.22 | 6.12 | 6.18 | 6.18 | -0.32% | 87,497 |
| Jan 5, 2026 | 6.23 | 6.23 | 6.08 | 6.20 | 6.20 | 0.81% | 78,697 |
| Jan 2, 2026 | 6.12 | 6.24 | 6.11 | 6.15 | 6.15 | -0.49% | 79,680 |
| Dec 30, 2025 | 6.20 | 6.24 | 6.15 | 6.18 | 6.18 | -0.32% | 112,653 |
| Dec 29, 2025 | 6.07 | 6.30 | 6.02 | 6.20 | 6.20 | 3.16% | 475,155 |
| Dec 23, 2025 | 6.28 | 6.28 | 5.96 | 6.01 | 6.01 | -5.21% | 383,549 |
| Dec 22, 2025 | 6.10 | 6.34 | 6.07 | 6.34 | 6.34 | 3.09% | 454,995 |
| Dec 19, 2025 | 6.00 | 6.18 | 5.95 | 6.15 | 6.15 | 2.50% | 150,048 |
| Dec 18, 2025 | 5.95 | 6.03 | 5.95 | 6.00 | 6.00 | 0.33% | 113,892 |
| Dec 17, 2025 | 5.96 | 6.07 | 5.96 | 5.98 | 5.98 | -0.99% | 113,605 |
| Dec 16, 2025 | 6.19 | 6.19 | 5.95 | 6.04 | 6.04 | -1.31% | 252,816 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.05 | 6.12 | 6.12 | -1.45% | 318,364 |
| Dec 12, 2025 | 6.31 | 6.52 | 6.16 | 6.21 | 6.21 | -1.43% | 499,437 |
| Dec 11, 2025 | 6.06 | 6.30 | 6.04 | 6.30 | 6.30 | 2.94% | 600,273 |
| Dec 10, 2025 | 5.97 | 6.12 | 5.96 | 6.12 | 6.12 | 2.51% | 184,279 |
| Dec 9, 2025 | 5.94 | 6.02 | 5.87 | 5.97 | 5.97 | 0.51% | 94,570 |
| Dec 8, 2025 | 6.11 | 6.11 | 5.93 | 5.94 | 5.94 | -1.49% | 65,534 |
| Dec 5, 2025 | 6.08 | 6.15 | 6.02 | 6.03 | 6.03 | -1.15% | 225,667 |
| Dec 4, 2025 | 5.98 | 6.13 | 5.98 | 6.10 | 6.10 | 1.67% | 236,985 |
| Dec 3, 2025 | 5.99 | 6.07 | 5.96 | 6.00 | 6.00 | 1.01% | 201,625 |
| Dec 2, 2025 | 5.84 | 6.02 | 5.83 | 5.94 | 5.94 | 2.06% | 183,038 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.71 | 5.82 | 5.82 | -0.34% | 100,069 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | - | 84,300 |
| Nov 27, 2025 | 5.82 | 5.85 | 5.74 | 5.84 | 5.84 | - | 137,515 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.83 | 5.84 | 5.84 | -1.52% | 107,948 |
| Nov 25, 2025 | 5.86 | 5.95 | 5.78 | 5.93 | 5.93 | 1.19% | 151,031 |
| Nov 24, 2025 | 5.70 | 5.90 | 5.66 | 5.86 | 5.86 | 3.17% | 289,933 |