Essent Group Ltd. (FRA:EG0)
Germany · Delayed Price · Currency is EUR 58.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:EG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Sep 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Sep 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Aug 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Aug 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | - | - |
| Aug 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | 0.85% | - |
| Aug 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | - | - |
| Aug 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | 0.86% | - |
| Aug 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | - | - |
| Aug 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -0.85% | - |
| Aug 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -1.68% | - |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | - | - |
| Aug 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | - | - |
| Aug 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | - | - |
| Aug 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.20 | 0.85% | - |
| Aug 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | 1.72% | - |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | - | - |
| Aug 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -1.69% | - |
| Aug 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | 4.42% | - |
| Aug 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | -0.88% | - |
| Aug 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | -0.87% | - |
| Aug 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | - | - |
| Aug 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 1.77% | - |
| Aug 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | -1.74% | - |
| Jul 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | -2.54% | - |
| Jul 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.70 | 0.85% | - |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | 0.86% | - |
| Jul 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | 1.75% | - |
| Jul 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | 1.79% | - |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.71 | -0.88% | - |
| Jul 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | -0.88% | - |
| Jul 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | -0.87% | - |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | -0.86% | - |
| Jul 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | 0.87% | - |
| Jul 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 4.55% | - |
| Jul 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | -2.65% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | - | - |
| Jul 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | 0.89% | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.71 | - | - |