Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 6.02
+0.07 (1.18%)
Dec 17, 2025, 3:34 PM BST
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |