Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 4.820
-0.090 (-1.83%)
At close: Mar 27, 2026
FRA:EP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% | - |
| Mar 26, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | 5.03% | 3,513 |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.52% | - |
| Mar 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54% | - |
| Mar 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.56% | - |
| Mar 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.10% | - |
| Mar 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.96% | - |
| Mar 17, 2026 | 4.52 | 4.78 | 4.52 | 4.78 | 4.78 | 8.76% | 6,005 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.39% | - |
| Mar 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -16.31% | - |
| Mar 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Mar 11, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.79% | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.45% | - |
| Mar 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.81% | - |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 3.83% | - |
| Mar 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.19% | - |
| Mar 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.02% | - |
| Mar 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | - |
| Feb 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.21% | - |
| Feb 26, 2026 | 5.91 | 6.18 | 5.91 | 6.18 | 6.18 | 3.69% | 350 |
| Feb 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Feb 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Feb 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.30% | - |
| 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% | - |