Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 4.530
-0.120 (-2.58%)
Mar 20, 2026, 4:35 PM GMT
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -2.58% | 10,480 |
| Mar 16, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 3.33% | 12,867 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -6.44% | 1,544 |
| Mar 12, 2026 | 5.06 | 5.06 | 4.73 | 4.81 | 4.81 | -16.49% | 6,413 |
| Mar 10, 2026 | 5.76 | 5.76 | 5.71 | 5.76 | 5.76 | 3.97% | 56 |
| Mar 9, 2026 | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | -1.25% | 1,935 |
| Mar 6, 2026 | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | -1.58% | 2,014 |
| Mar 5, 2026 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 290 |
| Mar 4, 2026 | 5.81 | 5.81 | 5.75 | 5.76 | 5.76 | 2.86% | 322 |
| Mar 3, 2026 | 5.67 | 5.67 | 5.56 | 5.60 | 5.60 | -5.25% | 657 |
| Mar 2, 2026 | 5.74 | 5.91 | 5.74 | 5.91 | 5.91 | -3.11% | 8,571 |
| Feb 27, 2026 | 6.06 | 6.12 | 6.05 | 6.10 | 6.10 | -0.49% | 2,324 |
| Feb 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.16% | 8,694 |
| Feb 25, 2026 | 6.07 | 6.11 | 6.05 | 6.06 | 6.06 | -1.14% | 2,594 |
| Feb 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | 86 |
| Feb 18, 2026 | 6.16 | 6.19 | 6.15 | 6.15 | 6.15 | 0.49% | 13,764 |
| Feb 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% | 420 |
| Feb 16, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | -5.67% | 20,920 |
| 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 |