Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 8.01
+0.04 (0.50%)
Oct 16, 2026, 5:35 PM CET
Esprinet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |