Esprinet S.p.A. (LON:0NFS)
London · Delayed Price · Currency is GBP · Price in EUR 8.06
-0.14 (-1.65%)
Sep 25, 2026, 11:18 AM GMT
LON:0NFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.65% | 115 |
| Sep 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% | 520 |
| Sep 21, 2026 | 8.08 | 8.14 | 8.08 | 8.13 | 8.13 | 0.81% | 1,774 |
| Sep 18, 2026 | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | -0.74% | 4,290 |
| Sep 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.68% | 9 |
| Sep 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.93% | 9 |
| Sep 11, 2026 | 8.07 | 8.42 | 8.07 | 8.40 | 8.40 | 7.21% | 3,483 |
| Sep 10, 2026 | 7.60 | 7.84 | 7.47 | 7.84 | 7.84 | 3.43% | 6,324 |
| Sep 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | 50 |
| Sep 4, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.23% | 529 |
| Sep 2, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 5.19% | 1,542 |
| Sep 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.22% | 360 |
| Aug 31, 2026 | 7.09 | 7.09 | 6.95 | 6.95 | 6.95 | -2.11% | 350 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 270 |
| Aug 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.59% | 400 |
| Aug 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.81% | 420 |
| Jul 30, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 2.56% | 1,280 |
| Jul 29, 2026 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | -0.71% | 2,002 |
| Jul 28, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.28% | 786 |
| Jul 22, 2026 | 7.04 | 7.28 | 7.04 | 7.24 | 7.24 | 0.70% | 10,689 |
| Jul 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.74% | 7 |
| Jul 15, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.69% | 558 |
| Jul 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.87% | 15 |
| Jul 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | 2 |
| Jul 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.77% | 17 |
| Jul 2, 2026 | 6.80 | 6.83 | 6.73 | 6.83 | 6.83 | -1.05% | 102 |
| Jul 1, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 3.84% | 1,769 |
| Jun 29, 2026 | 6.63 | 6.69 | 6.59 | 6.65 | 6.65 | 1.30% | 1,692 |
| 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 |