Esprinet S.p.A. (BIT:PRT)
Italy · Delayed Price · Currency is EUR 6.82
-0.09 (-1.23%)
Jul 8, 2026, 9:42 AM CET
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.52 | 6.60 | 6.42 | 6.59 | 6.59 | 0.08% | 79,352 |
| Jun 25, 2026 | 6.69 | 6.69 | 6.49 | 6.59 | 6.59 | -0.23% | 127,730 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.51 | 6.60 | 6.60 | -0.98% | 111,045 |
| Jun 23, 2026 | 6.87 | 6.87 | 6.56 | 6.67 | 6.67 | -2.98% | 150,216 |
| Jun 22, 2026 | 7.04 | 7.08 | 6.83 | 6.87 | 6.87 | -2.48% | 122,544 |
| Jun 19, 2026 | 7.18 | 7.19 | 6.98 | 7.05 | 7.05 | -1.74% | 94,205 |
| Jun 18, 2026 | 7.20 | 7.23 | 7.14 | 7.17 | 7.17 | -1.71% | 83,127 |
| 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 |