Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 0.9650
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Jun 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Jun 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.91% | - |
| May 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| May 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| May 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| May 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.66% | - |
| May 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -1.57% | - |
| May 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.60% | - |
| May 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | - |
| May 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.53% | - |
| May 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| May 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 2.73% | - |
| Apr 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.08% | - |
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -3.14% | - |
| Apr 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| Apr 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.60% | - |
| Apr 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.62% | - |
| Apr 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.12% | - |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -4.55% | - |
| Apr 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.98 | 1.54% | 8,000 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 2.09% | - |
| Apr 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.04% | - |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 0.52% | - |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 1.05% | - |
| Apr 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -10.38% | - |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 1.92% | - |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.95% | - |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 5.53% | - |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -2.45% | - |
| Apr 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.97% | - |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | - |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | - |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 1.98% | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -3.81% | - |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | - |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -2.75% | - |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -4.39% | - |
| Mar 23, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.12 | 6.54% | 492 |