Essent Group Ltd. (FRA:EG0)
Germany · Delayed Price · Currency is EUR 54.00
0.00 (0.00%)
At close: Nov 28, 2025
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 1.89% | - |
| Nov 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 1.96% | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -2.86% | - |
| Nov 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Nov 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.94% | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 0.95% | - |
| Nov 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Nov 7, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | -1.89% | 100 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -0.93% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 2.88% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 2.94% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -0.97% | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -2.83% | - |
| Oct 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 0.98% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | 0.99% | - |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 2.23% | - |
| Oct 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | -3.14% | - |
| Oct 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 2.97% | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -2.88% | - |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 2.97% | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.98% | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | 48 |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Oct 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.94% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -1.85% | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -1.82% | - |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 0.92% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | - | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Sep 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.92% | - |
| Sep 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -0.91% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | - | - |