Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 1.400
+0.060 (4.48%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:HOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 457 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Oct 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Oct 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 9, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 457 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Oct 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Sep 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.35% | - |
| Sep 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | - |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.81% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -2.34% | - |
| Sep 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | - |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 2.42% | - |
| Sep 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | - |
| Sep 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | - |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.78% | - |
| Aug 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | - |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | - |
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 0.79% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 4.10% | - |
| Aug 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -2.42% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.81% | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -1.60% | - |