Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
Last updated: Feb 20, 2026, 8:06 AM CET
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Feb 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Feb 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Feb 3, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 83 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Jan 26, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 162 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Jan 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 5,090 |
| Jan 19, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 16.51% | 1,700 |
| Jan 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jan 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jan 13, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 22 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jan 9, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 2,000 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jan 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jan 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Dec 29, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 20 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 22, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 50 |
| Dec 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Dec 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Dec 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |