Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 6.56
-0.28 (-4.02%)
Jun 24, 2026, 1:10 PM GMT
LON:0NFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.02% | 61 |
| Jun 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.50% | 214 |
| Jun 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.04% | 1,897 |
| Jun 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.48% | 251 |
| Jun 16, 2026 | 7.35 | 7.41 | 7.27 | 7.27 | 7.27 | -0.34% | 636 |
| Jun 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4.89% | 520 |
| Jun 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.56% | 2,991 |
| Jun 4, 2026 | 7.08 | 7.09 | 7.06 | 7.06 | 7.06 | -4.47% | 2,126 |
| Jun 3, 2026 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | -0.67% | 2,327 |
| Jun 2, 2026 | 7.15 | 7.44 | 7.15 | 7.44 | 7.44 | 10.71% | 4,752 |
| May 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.83% | 246 |
| May 27, 2026 | 6.64 | 6.67 | 6.64 | 6.67 | 6.67 | -0.74% | 4,584 |
| May 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.15% | 3,104 |
| May 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.36% | 355 |
| May 21, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | 406 |
| May 20, 2026 | 6.67 | 6.77 | 6.67 | 6.74 | 6.74 | -2.25% | 3,704 |
| May 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.20% | 501 |
| May 15, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -6.13% | 1,812 |
| May 14, 2026 | 6.80 | 7.51 | 6.76 | 7.51 | 7.51 | 17.82% | 36,156 |
| May 13, 2026 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 3.49% | 5,840 |
| May 12, 2026 | 6.10 | 6.22 | 6.10 | 6.16 | 6.16 | -3.22% | 3,212 |
| May 11, 2026 | 6.26 | 6.37 | 6.26 | 6.36 | 6.36 | 1.44% | 4,514 |
| May 8, 2026 | 5.94 | 6.27 | 5.94 | 6.27 | 6.27 | 6.81% | 54,307 |
| May 7, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | -0.25% | 1,336 |
| May 6, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 4.90% | 2,003 |
| May 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.47% | 3,999 |
| Apr 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.37 | -5.30% | 432 |
| Apr 23, 2026 | 6.09 | 6.09 | 6.04 | 6.04 | 5.67 | 0.67% | 12,426 |
| Apr 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.63 | 0.67% | 1,951 |
| Apr 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.60 | 0.85% | 2,280 |
| Apr 20, 2026 | 5.89 | 5.91 | 5.89 | 5.91 | 5.55 | 0.68% | 1,005 |
| Apr 17, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.51 | 1.56% | 7,111 |
| Apr 16, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.43 | 1.40% | 21,317 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.35 | -0.61% | 744 |
| Apr 14, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.38 | 4.84% | 139 |
| Apr 13, 2026 | 5.37 | 5.47 | 5.37 | 5.47 | 5.14 | 0.92% | 30,342 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.09 | 1.78% | 4 |
| Apr 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.00 | -0.84% | 20 |
| Apr 8, 2026 | 5.38 | 5.41 | 5.37 | 5.37 | 5.04 | 6.34% | 18,055 |
| Apr 7, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 4.74 | -0.79% | 71 |
| Apr 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.78 | -1.74% | 175 |
| Apr 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 4.86 | 5.71% | 251 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.60 | -0.91% | 1,156 |
| Mar 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.64 | 3.02% | 50 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.51 | 1.48% | 1,719 |
| Mar 23, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.44 | 4.42% | 3,016 |
| Mar 20, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.25 | -2.58% | 10,480 |
| Mar 16, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.37 | 3.33% | 12,867 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.22 | -6.44% | 1,544 |
| Mar 12, 2026 | 5.06 | 5.06 | 4.73 | 4.81 | 4.52 | -16.49% | 6,413 |