Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 1.210
+0.010 (0.83%)
Last updated: Jul 31, 2025
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.83% | - |
| Jul 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | - |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.56% | 8 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 8 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | - | -2.50% | 8 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 820 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 820 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | - |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -1.65% | 820 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -6.92% | 820 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -4.41% | 820 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5.43% | 820 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | 820 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.79% | 820 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | 820 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -2.33% | 820 |
| Jul 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | - |
| Jul 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -2.27% | 820 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1.54% | - |
| Jul 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 820 |
| Jul 3, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | - | 4.84% | 820 |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -3.13% | - |
| Jun 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4.92% | - |
| Jun 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | 820 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | - |
| Jun 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2.61% | 820 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | 820 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.64% | - |
| Jun 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -2.65% | 820 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 820 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.89% | - |
| Jun 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -3.45% | - |
| Jun 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Jun 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 820 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -4.88% | - |
| Jun 11, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | 4.24% | 820 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 4,775 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3.54% | 4,775 |
| Jun 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 4,775 |
| Jun 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 4,775 |
| Jun 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.89% | - |
| Jun 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.88% | - |
| Jun 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.88% | 4,775 |
| May 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -1.72% | 4,775 |
| May 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 4,775 |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| May 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | - |
| May 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -1.72% | 4,775 |