Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 6.14
+0.05 (0.82%)
At close: Feb 20, 2026
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.92 | 6.14 | 5.92 | 6.14 | 6.14 | 0.82% | 877 |
| Feb 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.16% | - |
| Feb 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Feb 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.47% | - |
| Feb 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% | - |
| Feb 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% | - |
| Feb 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -6.23% | - |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.04% | - |
| Feb 10, 2026 | 6.42 | 6.69 | 6.42 | 6.69 | 6.69 | 7.56% | 100 |
| Feb 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.81% | - |
| Feb 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% | - |
| Feb 5, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.60% | - |
| Feb 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.73% | - |
| Feb 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.61% | - |
| Feb 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.71% | - |
| Jan 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.27% | - |
| Jan 29, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.16% | - |
| Jan 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Jan 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.50% | - |
| Jan 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.91% | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.92% | - |
| Jan 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.55% | - |
| Jan 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.83% | - |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | - |
| Jan 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | - |
| Jan 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.48% | - |
| Jan 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Jan 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | - |
| Jan 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.47% | - |
| Jan 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.08% | - |
| Jan 8, 2026 | 6.18 | 6.38 | 6.18 | 6.38 | 6.38 | 5.45% | 20 |
| Jan 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.66% | - |
| Jan 6, 2026 | 6.07 | 6.28 | 6.07 | 6.28 | 6.28 | 4.32% | 20 |
| Jan 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.66% | - |
| Dec 30, 2025 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 3.57% | 250 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.13% | - |
| Dec 23, 2025 | 6.21 | 6.21 | 6.07 | 6.07 | 6.07 | -1.78% | 95 |
| Dec 22, 2025 | 6.02 | 6.18 | 6.02 | 6.18 | 6.18 | 5.28% | 202 |
| Dec 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.02% | - |
| Dec 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.96% | - |
| Dec 16, 2025 | 5.99 | 6.09 | 5.99 | 6.09 | 6.09 | 0.16% | 380 |
| Dec 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.14% | - |
| Dec 12, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 2.67% | 466 |
| Dec 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.57% | - |
| Dec 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.52% | - |
| Dec 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Dec 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.17% | - |