Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 7.71
+0.24 (3.14%)
Sep 4, 2026, 5:35 PM CET
Esprinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.49 | 7.71 | 7.48 | 7.71 | 7.71 | 3.14% | 297,729 |
| Sep 3, 2026 | 7.31 | 7.48 | 7.21 | 7.48 | 7.48 | 1.01% | 144,074 |
| Sep 2, 2026 | 6.90 | 7.40 | 6.83 | 7.40 | 7.40 | 6.94% | 414,900 |
| Sep 1, 2026 | 6.95 | 7.06 | 6.90 | 6.92 | 6.92 | -0.86% | 86,170 |
| Aug 31, 2026 | 7.02 | 7.11 | 6.92 | 6.98 | 6.98 | -1.34% | 98,090 |
| Aug 28, 2026 | 7.13 | 7.27 | 7.04 | 7.08 | 7.08 | -0.56% | 64,289 |
| Aug 27, 2026 | 7.14 | 7.20 | 7.07 | 7.12 | 7.12 | - | 66,920 |
| Aug 26, 2026 | 7.11 | 7.23 | 7.11 | 7.12 | 7.12 | 0.92% | 87,403 |
| Aug 25, 2026 | 7.07 | 7.18 | 7.03 | 7.05 | 7.05 | 0.50% | 68,172 |
| Aug 24, 2026 | 7.04 | 7.09 | 6.96 | 7.02 | 7.02 | -0.36% | 67,918 |
| Aug 21, 2026 | 6.86 | 7.08 | 6.81 | 7.04 | 7.04 | 2.03% | 73,870 |
| Aug 20, 2026 | 6.94 | 6.98 | 6.79 | 6.90 | 6.90 | -1.08% | 126,818 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.94 | 6.98 | 6.98 | -0.43% | 64,873 |
| Aug 18, 2026 | 7.03 | 7.07 | 6.93 | 7.01 | 7.01 | -1.06% | 183,655 |
| Aug 17, 2026 | 7.18 | 7.18 | 7.02 | 7.08 | 7.08 | -0.91% | 98,720 |
| Aug 14, 2026 | 7.18 | 7.23 | 7.11 | 7.15 | 7.15 | -0.49% | 80,264 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.17 | 7.18 | 7.18 | -0.35% | 47,377 |
| Aug 12, 2026 | 7.32 | 7.37 | 7.21 | 7.21 | 7.21 | -1.57% | 84,308 |
| Aug 11, 2026 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | -1.41% | 37,364 |
| Aug 10, 2026 | 7.51 | 7.51 | 7.33 | 7.43 | 7.43 | -0.34% | 86,726 |
| Aug 7, 2026 | 7.50 | 7.55 | 7.38 | 7.45 | 7.45 | -0.13% | 128,843 |
| Aug 6, 2026 | 7.36 | 7.51 | 7.30 | 7.46 | 7.46 | 1.57% | 125,172 |
| Aug 5, 2026 | 7.35 | 7.52 | 7.28 | 7.35 | 7.35 | 0.07% | 256,843 |
| Aug 4, 2026 | 7.19 | 7.35 | 7.16 | 7.34 | 7.34 | 2.66% | 201,547 |
| Aug 3, 2026 | 7.18 | 7.25 | 7.07 | 7.15 | 7.15 | 0.85% | 101,145 |
| Jul 31, 2026 | 7.11 | 7.27 | 7.09 | 7.09 | 7.09 | -1.25% | 78,182 |
| Jul 30, 2026 | 7.10 | 7.26 | 7.01 | 7.18 | 7.18 | 2.28% | 180,874 |
| Jul 29, 2026 | 7.03 | 7.18 | 7.00 | 7.02 | 7.02 | -0.85% | 92,448 |
| Jul 28, 2026 | 7.01 | 7.12 | 6.95 | 7.08 | 7.08 | 1.29% | 100,431 |
| Jul 27, 2026 | 7.20 | 7.21 | 6.98 | 6.99 | 6.99 | -1.76% | 111,412 |
| Jul 24, 2026 | 7.22 | 7.24 | 7.03 | 7.12 | 7.12 | -0.35% | 117,772 |
| Jul 23, 2026 | 7.21 | 7.28 | 7.10 | 7.14 | 7.14 | -2.19% | 72,605 |
| Jul 22, 2026 | 7.19 | 7.30 | 7.02 | 7.30 | 7.30 | 1.46% | 207,694 |
| Jul 21, 2026 | 7.20 | 7.30 | 7.04 | 7.20 | 7.20 | 0.98% | 165,387 |
| Jul 20, 2026 | 7.03 | 7.25 | 6.97 | 7.13 | 7.13 | 0.85% | 146,657 |
| Jul 17, 2026 | 7.00 | 7.38 | 6.97 | 7.07 | 7.07 | 0.50% | 331,938 |
| Jul 16, 2026 | 7.21 | 7.21 | 6.80 | 7.03 | 7.03 | -1.40% | 185,265 |
| Jul 15, 2026 | 7.21 | 7.34 | 7.07 | 7.13 | 7.13 | -0.97% | 162,298 |
| Jul 14, 2026 | 7.18 | 7.25 | 7.09 | 7.20 | 7.20 | -0.83% | 81,836 |
| Jul 13, 2026 | 7.08 | 7.35 | 7.02 | 7.26 | 7.26 | 2.18% | 223,697 |
| Jul 10, 2026 | 6.90 | 7.13 | 6.90 | 7.11 | 7.11 | 2.97% | 252,178 |
| Jul 9, 2026 | 6.92 | 7.00 | 6.87 | 6.90 | 6.90 | 1.02% | 76,139 |
| Jul 8, 2026 | 6.90 | 6.92 | 6.71 | 6.83 | 6.83 | -1.01% | 85,821 |
| Jul 7, 2026 | 7.06 | 7.06 | 6.86 | 6.90 | 6.90 | -1.57% | 104,136 |
| Jul 6, 2026 | 7.07 | 7.08 | 6.93 | 7.01 | 7.01 | -0.07% | 100,644 |
| Jul 3, 2026 | 6.83 | 7.13 | 6.77 | 7.02 | 7.02 | 4.00% | 201,226 |
| Jul 2, 2026 | 6.94 | 6.94 | 6.74 | 6.75 | 6.75 | -1.53% | 125,617 |
| Jul 1, 2026 | 6.72 | 6.94 | 6.68 | 6.85 | 6.85 | 2.01% | 133,309 |
| Jun 30, 2026 | 6.69 | 6.83 | 6.61 | 6.72 | 6.72 | 1.05% | 65,235 |
| Jun 29, 2026 | 6.60 | 6.74 | 6.59 | 6.65 | 6.65 | 0.83% | 65,996 |