Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 6.12
-0.26 (-4.08%)
At close: Jan 9, 2026
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.70% | - |
| Dec 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.03% | - |
| Dec 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.11% | - |
| Dec 2, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% | - |
| Dec 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| 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% | - |