Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 5.90
+0.02 (0.34%)
At close: Oct 17, 2025
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.34% | 145 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.51% | 156 |
| Oct 14, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 876 |
| Oct 13, 2025 | 5.95 | 5.98 | 5.89 | 5.90 | 5.90 | -0.51% | 2,243 |
| Oct 10, 2025 | 6.02 | 6.02 | 5.93 | 5.93 | 5.93 | -1.50% | 1,143 |
| Oct 9, 2025 | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | -0.82% | 5,121 |
| Oct 8, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -2.72% | 3,922 |
| Oct 6, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 3.14% | 501 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 1,129 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% | 506 |
| Oct 1, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | 150 |
| Sep 30, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 2.43% | 966 |
| Sep 29, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -3.19% | 8,540 |
| Sep 26, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -0.34% | 1,770 |
| Sep 25, 2025 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | -1.49% | 160 |
| Sep 24, 2025 | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | -0.33% | 6,039 |
| Sep 19, 2025 | 6.08 | 6.21 | 6.08 | 6.08 | 6.08 | 1.50% | 39,441 |
| Sep 17, 2025 | 5.94 | 6.00 | 5.94 | 5.99 | 5.99 | 1.35% | 37,714 |
| Sep 16, 2025 | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | 3.87% | 27,155 |
| 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 |