Essent Group Ltd. (FRA:EG0)
Germany · Delayed Price · Currency is EUR 55.00
+1.50 (2.80%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:EG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | - |
| Apr 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Apr 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Mar 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Mar 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Mar 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Mar 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | -0.80% | - |
| Mar 11, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.49 | -1.39% | - |
| Mar 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - | - |
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -0.98% | - |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | -0.97% | - |
| Mar 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | - | - |
| Mar 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -0.96% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 0.97% | - |
| Mar 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | - | - |
| Feb 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | 1.98% | - |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 1.00% | - |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | 0.40% | - |
| Feb 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.49 | -1.39% | - |
| Feb 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - | - |
| Feb 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -1.94% | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -0.96% | - |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 0.97% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | 0.98% | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.69 | -3.77% | - |
| Feb 13, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 52.67 | -2.75% | 570 |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.17 | 1.87% | - |
| Feb 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | 0.94% | - |