Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 5.78
-0.06 (-1.03%)
At close: Apr 23, 2026
FRA:EP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Apr 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | - |
| Apr 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.46% | - |
| Apr 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.64% | - |
| Apr 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.25% | - |
| Apr 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Apr 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.84% | - |
| Apr 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.69% | - |
| Apr 13, 2026 | 5.31 | 5.58 | 5.31 | 5.58 | 5.58 | 7.51% | 370 |
| Apr 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.67% | - |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.25% | - |
| Apr 8, 2026 | 4.92 | 5.35 | 4.92 | 5.35 | 5.35 | 7.68% | 2,996 |
| Apr 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.70% | - |
| Apr 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.10% | - |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.90% | - |
| Mar 31, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 0.20% | 350 |
| Mar 30, 2026 | 4.74 | 4.99 | 4.74 | 4.99 | 4.99 | 3.53% | 185 |
| 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% | - |