Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 5.84
-0.09 (-1.52%)
At close: Nov 26, 2025
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.69 | 5.71 | 5.55 | 5.68 | 5.68 | -1.56% | 167,303 |
| Nov 20, 2025 | 5.72 | 5.85 | 5.67 | 5.77 | 5.77 | 1.23% | 206,327 |
| Nov 19, 2025 | 5.69 | 5.72 | 5.54 | 5.70 | 5.70 | 0.35% | 181,055 |
| Nov 18, 2025 | 5.57 | 5.74 | 5.51 | 5.68 | 5.68 | 1.25% | 228,079 |
| Nov 17, 2025 | 5.55 | 5.73 | 5.55 | 5.61 | 5.61 | 2.00% | 258,323 |
| Nov 14, 2025 | 5.37 | 5.51 | 5.30 | 5.50 | 5.50 | 3.19% | 171,509 |
| Nov 13, 2025 | 5.54 | 5.60 | 5.12 | 5.33 | 5.33 | -7.63% | 890,279 |
| Nov 12, 2025 | 5.72 | 5.83 | 5.71 | 5.77 | 5.77 | 0.87% | 203,528 |
| Nov 11, 2025 | 5.59 | 5.76 | 5.59 | 5.72 | 5.72 | 1.24% | 255,621 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 1.80% | 221,363 |
| Nov 7, 2025 | 5.60 | 5.65 | 5.51 | 5.55 | 5.55 | -0.72% | 125,291 |
| Nov 6, 2025 | 5.63 | 5.67 | 5.56 | 5.59 | 5.59 | -0.89% | 147,356 |
| Nov 5, 2025 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | -0.35% | 99,523 |
| Nov 4, 2025 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -2.25% | 179,694 |
| Nov 3, 2025 | 5.87 | 5.95 | 5.76 | 5.79 | 5.79 | -0.17% | 133,095 |
| Oct 31, 2025 | 5.83 | 5.85 | 5.76 | 5.80 | 5.80 | - | 124,538 |
| Oct 30, 2025 | 5.84 | 5.91 | 5.80 | 5.80 | 5.80 | -1.36% | 133,439 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -0.84% | 83,292 |
| Oct 28, 2025 | 5.86 | 5.98 | 5.82 | 5.93 | 5.93 | 1.02% | 203,527 |
| Oct 27, 2025 | 5.89 | 5.93 | 5.86 | 5.87 | 5.87 | 0.34% | 79,241 |
| Oct 24, 2025 | 5.76 | 5.95 | 5.76 | 5.85 | 5.85 | 0.34% | 130,802 |
| Oct 23, 2025 | 5.81 | 5.88 | 5.77 | 5.83 | 5.83 | -0.34% | 144,427 |
| Oct 22, 2025 | 5.86 | 5.94 | 5.81 | 5.85 | 5.85 | -0.68% | 336,961 |
| Oct 21, 2025 | 5.80 | 5.95 | 5.80 | 5.89 | 5.89 | -0.67% | 106,635 |
| Oct 20, 2025 | 5.91 | 5.98 | 5.85 | 5.93 | 5.93 | 0.34% | 106,102 |
| Oct 17, 2025 | 5.90 | 5.98 | 5.78 | 5.91 | 5.91 | -0.34% | 188,269 |
| Oct 16, 2025 | 5.86 | 5.95 | 5.83 | 5.93 | 5.93 | 1.54% | 108,136 |
| Oct 15, 2025 | 5.83 | 6.05 | 5.83 | 5.84 | 5.84 | -0.85% | 153,789 |
| Oct 14, 2025 | 5.84 | 5.91 | 5.79 | 5.89 | 5.89 | -0.17% | 151,693 |
| Oct 13, 2025 | 5.84 | 5.98 | 5.84 | 5.90 | 5.90 | 1.03% | 145,182 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.83 | 5.84 | 5.84 | -2.50% | 259,672 |
| Oct 9, 2025 | 6.13 | 6.17 | 5.99 | 5.99 | 5.99 | -0.99% | 170,231 |
| Oct 8, 2025 | 6.13 | 6.14 | 6.02 | 6.05 | 6.05 | - | 113,253 |
| Oct 7, 2025 | 6.20 | 6.28 | 6.04 | 6.05 | 6.05 | -2.42% | 193,124 |
| Oct 6, 2025 | 6.19 | 6.32 | 6.14 | 6.20 | 6.20 | 1.14% | 449,389 |
| Oct 3, 2025 | 6.02 | 6.15 | 5.99 | 6.13 | 6.13 | 1.83% | 193,702 |
| Oct 2, 2025 | 5.87 | 6.12 | 5.85 | 6.02 | 6.02 | 3.79% | 325,665 |
| Oct 1, 2025 | 5.92 | 5.94 | 5.80 | 5.80 | 5.80 | -1.36% | 95,645 |
| Sep 30, 2025 | 5.84 | 5.91 | 5.77 | 5.88 | 5.88 | 0.68% | 144,452 |
| Sep 29, 2025 | 5.87 | 5.90 | 5.72 | 5.84 | 5.84 | -0.85% | 338,299 |
| Sep 26, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | -1.51% | 241,662 |
| Sep 25, 2025 | 5.96 | 6.08 | 5.93 | 5.98 | 5.98 | -0.50% | 233,784 |
| Sep 24, 2025 | 6.08 | 6.16 | 5.88 | 6.01 | 6.01 | -2.44% | 317,589 |
| Sep 23, 2025 | 6.14 | 6.21 | 6.05 | 6.16 | 6.16 | 0.16% | 203,830 |
| Sep 22, 2025 | 6.10 | 6.18 | 5.98 | 6.15 | 6.15 | 0.82% | 193,455 |
| Sep 19, 2025 | 6.10 | 6.22 | 5.99 | 6.10 | 6.10 | 0.66% | 480,766 |
| Sep 18, 2025 | 6.08 | 6.12 | 5.97 | 6.06 | 6.06 | - | 450,237 |