Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 5.69
+0.11 (1.97%)
At close: Sep 15, 2025
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.77 | 5.78 | 5.65 | 5.69 | 5.69 | 1.97% | 29,463 |
| Sep 12, 2025 | 5.26 | 5.60 | 5.26 | 5.58 | 5.58 | 8.35% | 47,509 |
| Sep 11, 2025 | 4.83 | 5.17 | 4.81 | 5.15 | 5.15 | 17.58% | 47,858 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -1.57% | 1,500 |
| Sep 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.34% | 168 |
| Sep 4, 2025 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.56% | 33 |
| Sep 3, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -5.53% | 5,754 |
| Sep 1, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 3.41% | 4,116 |
| Aug 29, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | -3.09% | 5,298 |
| Aug 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.01% | 7,000 |
| Aug 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.70% | 177 |
| Aug 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.07% | 2,998 |
| Aug 21, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | -0.76% | 12,371 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.99% | 1,405 |
| Aug 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 20,000 |
| Aug 18, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | -0.77% | 11,943 |
| Aug 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.66% | 9,840 |
| Aug 13, 2025 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | 0.58% | 18,204 |
| Aug 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.80% | 191 |
| Aug 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | 802 |
| Aug 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.17% | 545 |
| Aug 4, 2025 | 4.16 | 4.17 | 4.16 | 4.16 | 4.16 | - | 196 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -4.26% | 559 |
| Jul 29, 2025 | 4.35 | 4.36 | 4.32 | 4.35 | 4.35 | 0.12% | 3,144 |
| Jul 28, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 1.76% | 1,416 |
| Jul 24, 2025 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | 1.48% | 4,686 |
| Jul 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.57% | 1,958 |
| Jul 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 6.35% | 911 |
| Jul 7, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | -0.99% | 1,095 |
| Jul 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.37% | 62 |
| Jul 2, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | 0.62% | 843 |
| Jul 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.02% | 199 |
| Jun 30, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | 184 |
| Jun 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.84% | 746 |
| Jun 26, 2025 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 2.58% | 737 |
| Jun 25, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | 1.94% | 716 |
| Jun 24, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 1.40% | 932 |
| Jun 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | 144 |
| Jun 20, 2025 | 3.57 | 3.60 | 3.57 | 3.58 | 3.58 | -1.38% | 2,476 |
| Jun 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | 976 |
| Jun 18, 2025 | 3.66 | 3.66 | 3.63 | 3.64 | 3.64 | -0.68% | 1,256 |
| Jun 17, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | -0.95% | 1,468 |
| Jun 16, 2025 | 3.73 | 3.74 | 3.69 | 3.70 | 3.70 | -0.40% | 3,732 |
| Jun 13, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -2.24% | 805 |
| Jun 12, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | -3.06% | 1,480 |
| Jun 11, 2025 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | 1.03% | 1,705 |
| Jun 10, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.72% | 2,176 |
| Jun 9, 2025 | 3.84 | 3.94 | 3.84 | 3.91 | 3.91 | 1.37% | 2,082 |
| Jun 6, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | 1.05% | 271 |
| Jun 5, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | -0.39% | 944 |