Essentra plc (FLRAF)
OTCMKTS · Delayed Price · Currency is USD
1.500
0.00 (0.00%)
At close: Feb 10, 2026
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 3,500 |
| Jan 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 14.78% | 2,700 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.58% | 1,113 |
| Sep 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -21.02% | 510 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 15.44% | 155 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 500 |
| Mar 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 150 |
| Jan 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.19% | 1,000 |
| Jan 23, 2025 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -13.60% | 400 |
| Dec 27, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.47% | 250 |
| Dec 18, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.78% | 1,116 |
| Oct 2, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.21% | 200 |
| Aug 2, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.85% | 4,630 |
| Jul 29, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 7.70% | 250 |
| Jun 28, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -19.01% | 20,250 |
| Apr 5, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 12.56% | 100 |
| Mar 18, 2024 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | 6.97% | 2,600 |
| Jan 17, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.83% | 991 |
| Jan 9, 2024 | 2.18 | 2.20 | 2.08 | 2.09 | 2.09 | 5.03% | 40,500 |
| Dec 19, 2023 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -9.55% | 1,250 |
| Oct 11, 2023 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 15.79% | 100 |
| Aug 21, 2023 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | 100 |
| Jul 27, 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -12.00% | 21,185 |
| May 26, 2023 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -11.76% | 600 |
| Apr 13, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.08% | 2,000 |
| Mar 13, 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -10.91% | 2,000 |
| Mar 8, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -11.58% | 2,050 |
| Nov 29, 2022 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 100 |
| Nov 28, 2022 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 13.09% | 100 |
| Nov 17, 2022 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.00% | 100 |
| Jul 13, 2022 | 2.75 | 2.75 | 2.67 | 2.67 | 2.67 | -38.34% | 200 |
| Jun 8, 2022 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.34% | 100 |
| Apr 12, 2022 | 4.50 | 4.50 | 4.15 | 4.15 | 4.15 | 21.35% | 270 |
| Mar 9, 2022 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -14.50% | 375 |
| Nov 4, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Nov 1, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 400 |
| Sep 8, 2021 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 1,000 |
| May 27, 2021 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.65% | 751 |
| Apr 21, 2021 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | 2,500 |
| Apr 15, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 100 |
| Mar 22, 2021 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -8.60% | 8,868 |
| Feb 19, 2021 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 805 |
| Jan 19, 2021 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 100 |
| Jan 8, 2021 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 24.64% | 900 |
| Nov 9, 2020 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 250 |
| Jul 1, 2020 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 300 |
| Jun 30, 2020 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.05% | 3,000 |
| Jun 2, 2020 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 14.97% | 1,500 |
| May 7, 2020 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 200 |