Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 5.71
0.00 (0.00%)
At close: Nov 28, 2025
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Nov 27, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.55% | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% | - |
| Nov 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.24% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.60% | - |
| Nov 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.26% | - |
| Nov 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.12% | - |
| Nov 18, 2025 | 5.48 | 5.67 | 5.48 | 5.67 | 5.67 | 5.59% | 548 |
| Nov 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.27% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.80% | - |
| Nov 13, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.89% | - |
| Nov 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.27% | - |
| Nov 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Nov 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% | - |
| Nov 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.91% | - |
| Nov 6, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Nov 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.30% | - |
| Nov 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Nov 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 30, 2025 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | -2.24% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.05% | - |
| Oct 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Oct 27, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 0.70% | - |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Oct 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Oct 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.29% | - |
| Oct 20, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 4.48% | 265 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.58% | - |
| Oct 16, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.83% | - |
| Oct 15, 2025 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 3.99% | 4 |
| Oct 14, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.05% | - |
| Oct 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.56% | - |
| Oct 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Oct 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Oct 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.47% | - |
| Oct 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | - |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.87% | - |
| Oct 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Oct 2, 2025 | 5.67 | 5.89 | 5.67 | 5.89 | 5.89 | 2.43% | - |
| Oct 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | - |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | 219 |
| Sep 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.54% | - |
| Sep 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% | - |
| Sep 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.49% | - |
| Sep 24, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | - |
| Sep 23, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% | - |
| Sep 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% | - |