Essentra plc (FRA:HOF)
Germany flag Germany · Delayed Price · Currency is EUR
1.250
+0.020 (1.63%)
At close: Oct 23, 2025

Essentra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.251.251.251.251.251.63%250
Oct 22, 20251.231.231.231.231.23-250
Oct 21, 20251.231.231.231.231.23-250
Oct 20, 20251.231.231.231.231.23-1.60%250
Oct 17, 20251.251.251.251.251.25-0.79%250
Oct 16, 20251.261.261.261.261.261.61%250
Oct 15, 20251.241.241.241.241.24-1.59%250
Oct 14, 20251.261.261.261.261.263.28%250
Oct 13, 20251.221.221.221.221.22-2.40%250
Oct 10, 20251.251.251.251.251.25-0.79%250
Oct 9, 20251.261.261.261.261.26-0.79%250
Oct 8, 20251.271.271.271.271.27-250
Oct 7, 20251.271.271.271.271.27--
Oct 6, 20251.271.271.271.271.271.60%-
Oct 3, 20251.251.251.251.251.251.63%-
Oct 2, 20251.231.231.231.231.231.65%-
Oct 1, 20251.211.211.211.211.21--
Sep 30, 20251.211.211.211.211.213.42%-
Sep 29, 20251.171.171.171.171.170.86%-
Sep 26, 20251.161.161.161.161.16-2.52%-
Sep 25, 20251.191.191.191.191.19-0.83%-
Sep 24, 20251.201.201.201.201.20--
Sep 23, 20251.201.201.201.201.207.14%-
Sep 22, 20251.121.121.121.121.12--
Sep 19, 20251.121.121.121.121.120.90%-
Sep 18, 20251.111.111.111.111.11-1.77%-
Sep 17, 20251.131.131.131.131.12-4.24%-
Sep 16, 20251.111.181.111.181.178.26%250
Sep 15, 20251.091.091.091.091.08-0.91%-
Sep 12, 20251.101.101.101.101.090.92%-
Sep 11, 20251.091.091.091.091.08--
Sep 10, 20251.091.091.091.091.08-2.68%-
Sep 9, 20251.121.121.121.121.11-0.88%-
Sep 8, 20251.131.131.131.131.120.89%-
Sep 5, 20251.131.131.121.121.11-415
Sep 4, 20251.121.121.121.121.110.90%-
Sep 3, 20251.111.111.111.111.10-5.13%-
Sep 2, 20251.171.171.171.171.161.74%21
Sep 1, 20251.151.151.151.151.14-1.71%-
Aug 29, 20251.171.171.171.171.160.86%-
Aug 28, 20251.161.161.161.161.15-2.52%-
Aug 27, 20251.191.191.191.191.18-2.46%-
Aug 26, 20251.221.221.221.221.210.83%-
Aug 25, 20251.211.211.211.211.202.54%-
Aug 22, 20251.181.181.181.181.17--
Aug 21, 20251.181.181.181.181.17--
Aug 20, 20251.191.191.181.181.172.61%1,326
Aug 19, 20251.151.151.151.151.140.88%-
Aug 18, 20251.141.141.141.141.13-0.87%-
Aug 15, 20251.151.151.151.151.14-1.71%-