Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 6.52
+0.05 (0.77%)
Feb 10, 2026, 3:35 PM GMT
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.62 | 6.64 | 6.52 | 6.52 | 6.52 | 0.77% | 75,599 |
| Feb 9, 2026 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 2.54% | 24,323 |
| Feb 6, 2026 | 6.24 | 6.35 | 6.22 | 6.31 | 6.31 | 0.16% | 43,667 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 1,170 |
| Feb 4, 2026 | 6.23 | 6.34 | 6.23 | 6.29 | 6.29 | -3.82% | 9,746 |
| Feb 3, 2026 | 6.67 | 6.67 | 6.54 | 6.54 | 6.54 | 4.64% | 9,336 |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.46% | 147 |
| Jan 28, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | 1.99% | 570 |
| Jan 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.55% | 1,150 |
| Jan 21, 2026 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | -1.01% | 8,856 |
| Jan 20, 2026 | 5.96 | 5.96 | 5.92 | 5.95 | 5.95 | -2.78% | 7,529 |
| Jan 16, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -3.32% | 1,198 |
| Jan 15, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% | 20 |
| Jan 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3.27% | 11 |
| Jan 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.08% | 750 |
| Jan 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% | 19 |
| Jan 8, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.32% | 1 |
| Jan 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32% | 28 |
| Dec 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.06% | 9 |
| Dec 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.98% | 22 |
| Dec 17, 2025 | 6.01 | 6.03 | 6.01 | 6.02 | 6.02 | 1.18% | 1,567 |
| Dec 16, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -6.74% | 243 |
| Dec 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 6.87% | 9,378 |
| Dec 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 12,640 |
| Dec 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | 290 |
| Dec 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.42% | 125 |
| Dec 3, 2025 | 6.01 | 6.06 | 5.98 | 5.98 | 5.98 | 2.66% | 10,016 |
| Nov 27, 2025 | 5.78 | 5.82 | 5.76 | 5.82 | 5.82 | 2.28% | 25,194 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -1.04% | 16,975 |
| Nov 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,500 |
| Nov 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,789 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.20% | 5,076 |
| Nov 14, 2025 | 5.39 | 5.47 | 5.39 | 5.47 | 5.47 | -1.97% | 1,225 |
| Nov 13, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.12% | 150 |
| Nov 12, 2025 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 1.77% | 17,394 |
| Nov 10, 2025 | 5.73 | 5.73 | 5.66 | 5.66 | 5.66 | 1.43% | 925 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 21 |
| Nov 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.74% | 8,100 |
| Oct 30, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | 104 |
| Oct 23, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -2.02% | 1,704 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 772 |
| 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 |