Esprinet S.p.A. (FRA:EP4A)
Germany · Delayed Price · Currency is EUR 6.93
+0.04 (0.51%)
At close: Aug 26, 2026
FRA:EP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.35% | - |
| Aug 13, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.60% | - |
| Aug 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.44% | - |
| Aug 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.34% | - |
| Aug 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.14% | - |
| Aug 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.59% | - |
| Aug 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.07% | - |
| Aug 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.70% | - |
| Aug 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.86% | - |
| Aug 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.28% | - |
| Jul 31, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.32% | - |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Jul 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.31% | - |
| Jul 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.79% | - |
| Jul 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.36% | - |
| Jul 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.23% | - |
| Jul 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.49% | - |
| Jul 22, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.00% | - |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Jul 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.51% | - |
| Jul 17, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Jul 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.99% | - |
| Jul 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.84% | - |
| Jul 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.22% | - |
| Jul 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.03% | - |
| Jul 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.04% | - |
| Jul 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.03% | - |
| Jul 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.60% | - |
| Jul 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.07% | - |
| Jul 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.15% | - |
| Jul 3, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 0.22% | - |
| Jul 2, 2026 | 6.73 | 6.78 | 6.73 | 6.73 | 6.73 | 2.12% | - |
| Jul 1, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.07% | - |
| Jun 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.85% | - |
| Jun 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.08% | - |
| 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% | - |