Essentra plc (FRA:HOF)
Germany flag Germany · Delayed Price · Currency is EUR
1.210
+0.040 (3.42%)
Last updated: Sep 30, 2025, 8:03 AM CET

Essentra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.171.171.171.171.170.86%250
Sep 26, 20251.161.161.161.161.16-2.52%250
Sep 25, 20251.191.191.191.191.19-0.83%250
Sep 24, 20251.201.201.201.201.20-250
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%-
Aug 14, 20251.171.171.171.171.16--
Aug 13, 20251.171.171.171.171.161.74%-
Aug 12, 20251.151.151.151.151.14-2.54%-
Aug 11, 20251.181.181.181.181.170.85%-
Aug 8, 20251.171.171.171.171.161.74%-
Aug 7, 20251.151.151.151.151.14-0.86%-
Aug 6, 20251.161.161.161.161.15-4.13%-
Aug 5, 20251.171.211.171.211.203.42%415
Aug 4, 20251.171.171.171.171.16-2.50%-
Aug 1, 20251.201.201.201.201.19-0.83%-
Jul 31, 20251.211.211.211.211.200.83%-
Jul 30, 20251.201.201.201.201.192.56%-
Jul 29, 20251.171.171.171.171.16--
Jul 28, 20251.211.211.171.171.16-2.50%8
Jul 25, 20251.201.201.201.201.19--
Jul 24, 20251.201.201.201.201.191.69%-
Jul 23, 20251.181.181.181.181.17--
Jul 22, 20251.181.181.181.181.17-0.84%-