Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 6.46
-0.01 (-0.23%)
At close: Jun 26, 2026
FRA:EP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.23% | - |
| Jun 25, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.99% | - |
| Jun 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.04% | - |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.53% | - |
| Jun 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.77% | - |
| Jun 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.74% | - |
| Jun 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.42% | - |
| Jun 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.18% | - |
| Jun 16, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.88% | - |
| Jun 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.83% | - |
| Jun 12, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.51% | - |
| Jun 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | - |
| Jun 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.25% | - |
| Jun 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.66% | - |
| Jun 5, 2026 | 6.91 | 6.96 | 6.91 | 6.96 | 6.96 | -3.00% | 1,525 |
| Jun 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.18% | - |
| Jun 3, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 5.62% | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Jun 1, 2026 | 6.84 | 7.20 | 6.84 | 7.20 | 7.20 | 4.65% | 3 |
| May 29, 2026 | 6.58 | 6.88 | 6.58 | 6.88 | 6.88 | 6.10% | 2,012 |
| May 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.54% | - |
| May 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | - |
| May 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.08% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.31% | - |
| May 22, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | 101 |
| May 21, 2026 | 6.61 | 6.61 | 6.48 | 6.48 | 6.48 | -0.99% | 101 |
| May 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.11% | - |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.46% | - |
| May 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -7.36% | - |
| May 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 21.07% | - |
| May 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3.26% | - |
| May 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.81% | - |
| May 12, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.38% | - |
| May 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 7.12% | - |
| May 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | - |
| May 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.53% | - |
| May 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.25% | - |
| May 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.09% | - |
| May 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54% | - |
| Apr 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.33 | 1.43% | - |
| Apr 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.25 | 0.18% | - |
| Apr 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.24 | -1.15% | - |
| Apr 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | -2.50% | - |
| Apr 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.44 | 0.26% | - |
| Apr 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.42 | -1.03% | - |
| Apr 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.48 | 1.74% | - |
| Apr 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.39 | -1.46% | - |
| Apr 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.47 | 2.64% | - |
| Apr 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.33 | 2.25% | - |