Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 1.270
+0.010 (0.79%)
At close: Aug 26, 2026
FRA:HOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Aug 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | - |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Aug 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 13.51% | - |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Jul 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Jul 20, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 4.95% | 2,300 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Jul 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Jul 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jul 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jul 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Jul 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Jul 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Jul 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jun 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Jun 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Jun 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Jun 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Jun 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |