Esprinet S.p.A. (BIT:PRT)
Italy
· Delayed Price · Currency is EUR 5.89
-0.09 (-1.51%)
Sep 26, 2025, 5:35 PM CET
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | -1.51% | 241,662 |
| Sep 25, 2025 | 5.96 | 6.08 | 5.93 | 5.98 | 5.98 | -0.50% | 233,784 |
| Sep 24, 2025 | 6.08 | 6.16 | 5.88 | 6.01 | 6.01 | -2.44% | 317,589 |
| Sep 23, 2025 | 6.14 | 6.21 | 6.05 | 6.16 | 6.16 | 0.16% | 203,830 |
| Sep 22, 2025 | 6.10 | 6.18 | 5.98 | 6.15 | 6.15 | 0.82% | 193,455 |
| Sep 19, 2025 | 6.10 | 6.22 | 5.99 | 6.10 | 6.10 | 0.66% | 480,766 |
| Sep 18, 2025 | 6.08 | 6.12 | 5.97 | 6.06 | 6.06 | - | 450,237 |
| Sep 17, 2025 | 5.85 | 6.08 | 5.82 | 6.06 | 6.06 | 2.19% | 723,286 |
| Sep 16, 2025 | 5.75 | 5.93 | 5.73 | 5.93 | 5.93 | 3.31% | 776,938 |
| Sep 15, 2025 | 5.64 | 5.83 | 5.58 | 5.74 | 5.74 | 1.77% | 921,244 |
| Sep 12, 2025 | 5.26 | 5.65 | 5.22 | 5.64 | 5.64 | 7.63% | 1,481,404 |
| Sep 11, 2025 | 4.58 | 5.25 | 4.58 | 5.24 | 5.24 | 19.36% | 1,877,545 |
| Sep 10, 2025 | 4.49 | 4.50 | 4.35 | 4.39 | 4.39 | -1.79% | 202,776 |
| Sep 9, 2025 | 4.53 | 4.57 | 4.40 | 4.47 | 4.47 | - | 103,072 |
| Sep 8, 2025 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | 0.45% | 73,632 |
| Sep 5, 2025 | 4.43 | 4.53 | 4.42 | 4.45 | 4.45 | 0.45% | 82,098 |
| Sep 4, 2025 | 4.48 | 4.50 | 4.38 | 4.43 | 4.43 | - | 123,888 |
| Sep 3, 2025 | 4.56 | 4.58 | 4.43 | 4.43 | 4.43 | -2.21% | 169,405 |
| Sep 2, 2025 | 4.72 | 4.72 | 4.53 | 4.53 | 4.53 | -4.03% | 192,787 |
| Sep 1, 2025 | 4.55 | 4.72 | 4.55 | 4.72 | 4.72 | 3.74% | 212,680 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.51 | 4.55 | 4.55 | -3.81% | 300,187 |
| Aug 28, 2025 | 4.70 | 4.83 | 4.67 | 4.73 | 4.73 | 0.64% | 209,663 |
| Aug 27, 2025 | 4.72 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 118,060 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | -0.21% | 243,837 |
| Aug 25, 2025 | 4.73 | 4.78 | 4.70 | 4.72 | 4.72 | -0.21% | 195,116 |
| Aug 22, 2025 | 4.60 | 4.73 | 4.54 | 4.73 | 4.73 | 3.73% | 295,582 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.87% | 101,868 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.58 | 4.60 | 4.60 | -1.29% | 171,042 |
| Aug 19, 2025 | 4.53 | 4.67 | 4.52 | 4.66 | 4.66 | 2.64% | 361,635 |
| Aug 18, 2025 | 4.45 | 4.55 | 4.45 | 4.54 | 4.54 | 2.25% | 184,493 |
| Aug 14, 2025 | 4.53 | 4.56 | 4.44 | 4.44 | 4.44 | -1.99% | 190,299 |
| Aug 13, 2025 | 4.33 | 4.55 | 4.33 | 4.53 | 4.53 | 4.14% | 366,442 |
| Aug 12, 2025 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | 0.69% | 83,734 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.14% | 125,747 |
| Aug 8, 2025 | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | 0.69% | 195,747 |
| Aug 7, 2025 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | -0.23% | 117,571 |
| Aug 6, 2025 | 4.17 | 4.37 | 4.17 | 4.35 | 4.35 | 3.82% | 367,968 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 1.45% | 113,598 |
| Aug 4, 2025 | 4.12 | 4.18 | 4.11 | 4.13 | 4.13 | 0.98% | 81,738 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | -1.92% | 182,949 |
| Jul 31, 2025 | 4.18 | 4.26 | 4.14 | 4.17 | 4.17 | -0.48% | 190,577 |
| Jul 30, 2025 | 4.37 | 4.42 | 4.18 | 4.19 | 4.19 | -3.90% | 348,410 |
| Jul 29, 2025 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 230,913 |
| Jul 28, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.32 | 0.23% | 238,762 |
| Jul 25, 2025 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 1.17% | 146,676 |
| Jul 24, 2025 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 150,384 |
| Jul 23, 2025 | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | 2.39% | 232,707 |
| Jul 22, 2025 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | -1.42% | 128,645 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.20 | 4.24 | 4.24 | 1.19% | 119,249 |
| Jul 18, 2025 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 75,247 |