Espe S.p.A. (FRA:1P6)
Germany · Delayed Price · Currency is EUR 5.26
+0.08 (1.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1P6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 1.54% | 1,509 |
| Oct 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Oct 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Oct 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Oct 19, 2026 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | -1.87% | - |
| Oct 16, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | -0.74% | - |
| Oct 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | - |
| Oct 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Oct 12, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -4.00% | - |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| Oct 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| Oct 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Oct 5, 2026 | 5.80 | 5.80 | 5.68 | 5.68 | 5.68 | -2.07% | - |
| Oct 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Sep 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 28, 2026 | 5.68 | 5.68 | 5.54 | 5.54 | 5.54 | -2.46% | - |
| Sep 25, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Sep 24, 2026 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| Sep 23, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | - |
| Sep 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Sep 21, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Sep 18, 2026 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Sep 17, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.34% | - |
| Sep 16, 2026 | 5.68 | 5.86 | 5.68 | 5.86 | 5.86 | 3.17% | - |
| Sep 15, 2026 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 2.90% | - |
| Sep 14, 2026 | 6.06 | 6.06 | 5.52 | 5.52 | 5.52 | -4.17% | - |
| Sep 11, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 5.76 | 0.66% | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 5.72 | -1.31% | - |
| Sep 9, 2026 | 6.04 | 6.10 | 6.04 | 6.10 | 5.80 | 0.99% | - |
| Sep 8, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 5.74 | 0.67% | - |
| Sep 7, 2026 | 5.88 | 6.00 | 5.88 | 6.00 | 5.70 | 2.04% | - |
| Sep 4, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.59 | 1.03% | - |
| Sep 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.53 | -2.35% | - |
| Sep 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.66 | -1.00% | - |
| Sep 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.72 | - | - |
| Aug 31, 2026 | 5.80 | 6.02 | 5.80 | 6.02 | 5.72 | 3.79% | - |
| Aug 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.51 | - | - |
| Aug 27, 2026 | 5.72 | 5.80 | 5.72 | 5.80 | 5.51 | 0.69% | - |
| Aug 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.47 | 2.86% | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.32 | 1.08% | - |
| Aug 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.27 | - | - |
| Aug 21, 2026 | 5.42 | 5.54 | 5.42 | 5.54 | 5.27 | 2.21% | - |
| Aug 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.15 | -0.73% | - |
| Aug 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.19 | 2.25% | - |
| Aug 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.08 | - | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.08 | -1.11% | - |