Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 6.92
-0.13 (-1.84%)
Nov 6, 2026, 5:35 PM CET
Esprinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.00 | 7.12 | 6.86 | 6.92 | 6.92 | -1.84% | 134,710 |
| Nov 5, 2026 | 7.27 | 7.57 | 6.94 | 7.05 | 7.05 | -2.89% | 148,005 |
| Nov 4, 2026 | 7.38 | 7.55 | 7.22 | 7.26 | 7.26 | -1.63% | 109,982 |
| Nov 3, 2026 | 7.25 | 7.44 | 7.11 | 7.38 | 7.38 | 1.03% | 132,703 |
| Nov 2, 2026 | 7.50 | 7.50 | 7.25 | 7.31 | 7.31 | -1.28% | 158,449 |
| Oct 30, 2026 | 7.79 | 7.79 | 7.40 | 7.40 | 7.40 | -5.13% | 184,424 |
| Oct 29, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -0.89% | 72,761 |
| Oct 28, 2026 | 7.93 | 8.03 | 7.87 | 7.87 | 7.87 | -0.69% | 48,144 |
| Oct 27, 2026 | 7.79 | 8.04 | 7.76 | 7.93 | 7.93 | 1.73% | 53,354 |
| Oct 26, 2026 | 7.73 | 7.89 | 7.68 | 7.79 | 7.79 | -0.45% | 137,867 |
| Oct 23, 2026 | 7.78 | 7.95 | 7.75 | 7.83 | 7.83 | 0.71% | 50,992 |
| Oct 22, 2026 | 8.00 | 8.05 | 7.77 | 7.77 | 7.77 | -4.01% | 71,135 |
| Oct 21, 2026 | 7.99 | 8.12 | 7.92 | 8.10 | 8.10 | 2.60% | 78,315 |
| Oct 20, 2026 | 7.93 | 8.01 | 7.55 | 7.89 | 7.89 | -1.74% | 224,166 |
| Oct 19, 2026 | 8.00 | 8.03 | 7.92 | 8.03 | 8.03 | 0.31% | 78,516 |
| Oct 16, 2026 | 7.99 | 8.15 | 7.95 | 8.01 | 8.01 | 0.50% | 103,618 |
| Oct 15, 2026 | 8.18 | 8.18 | 7.80 | 7.97 | 7.97 | -2.09% | 255,839 |
| Oct 14, 2026 | 8.04 | 8.17 | 7.93 | 8.14 | 8.14 | 2.07% | 88,468 |
| Oct 13, 2026 | 8.02 | 8.02 | 7.88 | 7.97 | 7.97 | 0.57% | 88,309 |
| Oct 12, 2026 | 8.01 | 8.17 | 7.93 | 7.93 | 7.93 | -1.18% | 98,548 |
| Oct 9, 2026 | 7.96 | 8.18 | 7.96 | 8.02 | 8.02 | 0.69% | 70,991 |
| Oct 8, 2026 | 7.97 | 8.14 | 7.89 | 7.97 | 7.97 | -1.30% | 115,640 |
| Oct 7, 2026 | 8.16 | 8.25 | 7.97 | 8.07 | 8.07 | -1.65% | 132,487 |
| Oct 6, 2026 | 8.01 | 8.28 | 7.98 | 8.21 | 8.21 | 2.43% | 142,636 |
| Oct 5, 2026 | 7.96 | 8.17 | 7.93 | 8.01 | 8.01 | 0.69% | 163,979 |
| Oct 2, 2026 | 7.80 | 8.01 | 7.80 | 7.96 | 7.96 | 1.02% | 131,606 |
| Oct 1, 2026 | 7.90 | 7.91 | 7.74 | 7.88 | 7.88 | -0.32% | 138,454 |
| Sep 30, 2026 | 8.04 | 8.09 | 7.90 | 7.90 | 7.90 | -2.05% | 156,407 |
| Sep 29, 2026 | 7.91 | 8.23 | 7.91 | 8.07 | 8.07 | 3.27% | 206,101 |
| Sep 28, 2026 | 8.02 | 8.06 | 7.78 | 7.81 | 7.81 | -2.92% | 177,956 |
| Sep 25, 2026 | 8.00 | 8.13 | 7.90 | 8.05 | 8.05 | 0.37% | 177,364 |
| Sep 24, 2026 | 8.23 | 8.23 | 8.00 | 8.02 | 8.02 | -1.54% | 83,046 |
| Sep 23, 2026 | 8.24 | 8.27 | 7.95 | 8.14 | 8.14 | -0.55% | 110,606 |
| Sep 22, 2026 | 8.00 | 8.26 | 7.94 | 8.19 | 8.19 | 1.05% | 125,107 |
| Sep 21, 2026 | 7.97 | 8.17 | 7.97 | 8.10 | 8.10 | 1.25% | 120,448 |
| Sep 18, 2026 | 8.36 | 8.36 | 7.95 | 8.00 | 8.00 | -3.50% | 130,016 |
| Sep 17, 2026 | 8.23 | 8.36 | 8.17 | 8.29 | 8.29 | 1.41% | 241,992 |
| Sep 16, 2026 | 7.92 | 8.25 | 7.92 | 8.18 | 8.18 | 2.89% | 223,637 |
| Sep 15, 2026 | 7.94 | 8.06 | 7.84 | 7.95 | 7.95 | - | 190,805 |
| Sep 14, 2026 | 8.43 | 8.58 | 7.82 | 7.95 | 7.95 | -6.91% | 565,270 |
| Sep 11, 2026 | 7.80 | 8.54 | 7.80 | 8.54 | 8.54 | 10.92% | 1,750,460 |
| Sep 10, 2026 | 7.69 | 8.06 | 7.43 | 7.70 | 7.70 | 3.29% | 1,074,051 |
| Sep 9, 2026 | 7.65 | 7.66 | 7.45 | 7.45 | 7.45 | -2.10% | 160,845 |
| Sep 8, 2026 | 7.47 | 7.62 | 7.37 | 7.61 | 7.61 | 1.94% | 190,468 |
| Sep 7, 2026 | 7.80 | 7.96 | 7.41 | 7.47 | 7.47 | -3.18% | 236,075 |
| 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 |