Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 7.30
+0.03 (0.41%)
Jun 17, 2026, 5:35 PM CET
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.30 | 7.31 | 7.15 | 7.30 | 7.30 | 0.41% | 134,533 |
| Jun 16, 2026 | 7.26 | 7.47 | 7.26 | 7.27 | 7.27 | -1.16% | 329,754 |
| Jun 15, 2026 | 7.17 | 7.35 | 7.16 | 7.35 | 7.35 | 3.81% | 249,732 |
| Jun 12, 2026 | 7.07 | 7.19 | 6.98 | 7.08 | 7.08 | 1.80% | 184,924 |
| Jun 11, 2026 | 7.15 | 7.15 | 6.91 | 6.96 | 6.96 | -1.49% | 149,072 |
| Jun 10, 2026 | 7.07 | 7.17 | 6.98 | 7.06 | 7.06 | -0.14% | 147,605 |
| Jun 9, 2026 | 7.12 | 7.46 | 7.03 | 7.07 | 7.07 | -0.70% | 369,169 |
| Jun 8, 2026 | 6.80 | 7.12 | 6.78 | 7.12 | 7.12 | 3.19% | 134,772 |
| Jun 5, 2026 | 7.04 | 7.05 | 6.88 | 6.90 | 6.90 | -1.92% | 160,604 |
| Jun 4, 2026 | 7.21 | 7.35 | 7.02 | 7.04 | 7.04 | -3.63% | 201,522 |
| Jun 3, 2026 | 7.46 | 7.51 | 7.27 | 7.30 | 7.30 | -2.14% | 306,004 |
| Jun 2, 2026 | 7.09 | 7.59 | 7.09 | 7.46 | 7.46 | 5.52% | 524,055 |
| Jun 1, 2026 | 7.09 | 7.15 | 6.99 | 7.07 | 7.07 | 1.51% | 235,160 |
| May 29, 2026 | 6.68 | 7.05 | 6.68 | 6.97 | 6.97 | 3.96% | 227,520 |
| May 28, 2026 | 6.61 | 6.78 | 6.61 | 6.70 | 6.70 | 1.44% | 146,820 |
| May 27, 2026 | 6.64 | 6.70 | 6.54 | 6.61 | 6.61 | -0.53% | 119,421 |
| May 26, 2026 | 6.70 | 6.71 | 6.63 | 6.64 | 6.64 | -0.45% | 143,019 |
| May 25, 2026 | 6.62 | 6.76 | 6.62 | 6.67 | 6.67 | -0.07% | 112,774 |
| May 22, 2026 | 6.68 | 6.73 | 6.58 | 6.68 | 6.68 | 1.29% | 132,418 |
| May 21, 2026 | 6.80 | 6.80 | 6.51 | 6.59 | 6.59 | -2.15% | 298,790 |
| May 20, 2026 | 6.70 | 6.82 | 6.62 | 6.74 | 6.74 | 1.05% | 370,455 |
| May 19, 2026 | 6.95 | 6.98 | 6.58 | 6.67 | 6.67 | -3.05% | 332,158 |
| May 18, 2026 | 7.03 | 7.08 | 6.73 | 6.88 | 6.88 | -2.41% | 744,241 |
| May 15, 2026 | 7.36 | 7.39 | 6.91 | 7.05 | 7.05 | -7.24% | 796,186 |
| May 14, 2026 | 6.45 | 7.60 | 6.40 | 7.60 | 7.60 | 20.65% | 3,276,512 |
| May 13, 2026 | 6.10 | 6.42 | 6.10 | 6.30 | 6.30 | 3.20% | 662,609 |
| May 12, 2026 | 6.13 | 6.26 | 5.99 | 6.10 | 6.10 | -1.77% | 372,076 |
| May 11, 2026 | 6.32 | 6.46 | 6.13 | 6.21 | 6.21 | -1.35% | 570,447 |
| May 8, 2026 | 5.85 | 6.39 | 5.84 | 6.30 | 6.30 | 6.97% | 1,385,533 |
| May 7, 2026 | 5.69 | 5.92 | 5.69 | 5.89 | 5.89 | 1.90% | 255,920 |
| May 6, 2026 | 5.75 | 5.93 | 5.71 | 5.78 | 5.78 | 1.49% | 226,280 |
| May 5, 2026 | 5.45 | 5.69 | 5.45 | 5.69 | 5.69 | 3.17% | 184,335 |
| May 4, 2026 | 5.31 | 5.70 | 5.31 | 5.52 | 5.52 | 2.22% | 561,181 |
| Apr 30, 2026 | 5.78 | 5.78 | 5.65 | 5.75 | 5.40 | -0.95% | 246,386 |
| Apr 29, 2026 | 5.80 | 5.81 | 5.72 | 5.80 | 5.45 | 1.40% | 147,934 |
| Apr 28, 2026 | 5.75 | 5.83 | 5.71 | 5.72 | 5.37 | 0.18% | 194,142 |
| Apr 27, 2026 | 5.76 | 5.87 | 5.71 | 5.71 | 5.36 | -1.13% | 257,990 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.71 | 5.78 | 5.42 | -2.45% | 282,806 |
| Apr 23, 2026 | 5.98 | 6.12 | 5.90 | 5.92 | 5.56 | 0.25% | 439,616 |
| Apr 22, 2026 | 5.99 | 6.06 | 5.91 | 5.91 | 5.55 | -1.01% | 176,943 |
| Apr 21, 2026 | 5.94 | 6.00 | 5.88 | 5.97 | 5.60 | 1.71% | 236,770 |
| Apr 20, 2026 | 5.87 | 5.93 | 5.80 | 5.87 | 5.51 | -1.43% | 203,976 |
| Apr 17, 2026 | 5.81 | 5.96 | 5.77 | 5.95 | 5.59 | 2.59% | 234,940 |
| Apr 16, 2026 | 5.73 | 5.81 | 5.69 | 5.80 | 5.45 | 2.20% | 190,940 |
| Apr 15, 2026 | 5.65 | 5.73 | 5.65 | 5.68 | 5.33 | 0.35% | 166,023 |
| Apr 14, 2026 | 5.62 | 5.75 | 5.62 | 5.66 | 5.31 | 1.80% | 279,473 |
| Apr 13, 2026 | 5.35 | 5.57 | 5.34 | 5.56 | 5.22 | 2.49% | 220,357 |
| Apr 10, 2026 | 5.31 | 5.47 | 5.30 | 5.42 | 5.09 | 1.98% | 201,733 |
| Apr 9, 2026 | 5.42 | 5.42 | 5.28 | 5.32 | 4.99 | -0.65% | 108,461 |
| Apr 8, 2026 | 5.29 | 5.43 | 5.26 | 5.35 | 5.02 | 5.94% | 345,715 |