Essent Group Ltd. (FRA:EG0)
Germany · Delayed Price · Currency is EUR 52.00
+1.00 (1.96%)
At close: Jan 27, 2026
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 135 |
| Jan 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.66% | - |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 6, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -0.91% | 31 |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 95 |
| Dec 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Dec 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 99 |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 27 |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Dec 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Dec 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| 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% | - |