Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 7.65
-0.33 (-4.08%)
At close: Oct 23, 2026
FRA:EP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.08% | - |
| Oct 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.64% | - |
| Oct 21, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Oct 20, 2026 | 7.91 | 7.91 | 7.77 | 7.77 | 7.77 | -3.48% | - |
| Oct 19, 2026 | 7.88 | 8.05 | 7.88 | 8.05 | 8.05 | 2.61% | 8 |
| Oct 16, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.12% | - |
| Oct 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.10% | - |
| Oct 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | - |
| Oct 13, 2026 | 7.80 | 8.01 | 7.80 | 7.84 | 7.84 | -0.76% | 78 |
| Oct 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 9, 2026 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | -0.63% | - |
| Oct 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 7, 2026 | 8.08 | 8.08 | 7.95 | 7.95 | 7.95 | 0.76% | - |
| Oct 6, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.70% | - |
| Oct 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| Oct 2, 2026 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | - |
| Oct 1, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -2.39% | - |
| Sep 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3.32% | - |
| Sep 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 28, 2026 | 7.92 | 7.92 | 7.69 | 7.69 | 7.69 | -2.97% | - |
| Sep 25, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | -1.19% | - |
| Sep 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.17% | - |
| Sep 23, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 0.62% | - |
| Sep 22, 2026 | 7.98 | 8.06 | 7.98 | 8.06 | 8.06 | 2.35% | - |
| Sep 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.55% | - |
| Sep 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.43% | - |
| Sep 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.94% | - |
| Sep 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Sep 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -7.02% | - |
| Sep 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 11.10% | - |
| Sep 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -3.32% | - |
| Sep 10, 2026 | 7.58 | 7.83 | 7.58 | 7.83 | 7.83 | 2.76% | 1,000 |
| Sep 9, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 3.81% | - |
| Sep 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.23% | - |
| Sep 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.20% | - |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.03% | - |
| Sep 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.06% | - |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.88% | - |
| Sep 1, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.37% | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% | - |
| Aug 28, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Aug 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.94% | - |
| Aug 26, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.51% | - |
| Aug 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.36% | - |
| Aug 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.07% | - |
| Aug 21, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.09% | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% | - |
| Aug 19, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.08% | - |
| Aug 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.93% | - |
| Aug 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.50% | - |