Essentra plc (FRA:HOF)
Germany · Delayed Price · Currency is EUR 0.9400
+0.0150 (1.62%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1.62% | - |
| Apr 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.55% | - |
| Apr 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.54% | 8,000 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Apr 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Apr 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.38% | - |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.53% | - |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Apr 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Mar 23, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 6.54% | 492 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.62% | - |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 4, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 480 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 480 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Feb 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Feb 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |