Essent Group Ltd. (FRA:EG0)
Germany · Delayed Price · Currency is EUR 58.00
+1.50 (2.65%)
At close: Oct 23, 2026
FRA:EG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Oct 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Oct 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Oct 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Oct 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Oct 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Oct 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Oct 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | - |
| Sep 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 28, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 16 |
| Sep 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 22, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -0.86% | 410 |
| Sep 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| 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 | - | - |