Essentra plc (FRA:HOF)
Germany
· Delayed Price · Currency is EUR 1.110
+0.020 (1.83%)
Last updated: Sep 16, 2025, 8:04 AM CET
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 415 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 415 |
| Sep 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 415 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 415 |
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 415 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 415 |
| Sep 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 415 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 21 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 21 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 21 |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 1,326 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 1,326 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 1,326 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 1,326 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,326 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 1,326 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,326 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,326 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | 1,326 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 415 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 415 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 415 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 415 |
| Aug 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 415 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 415 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 415 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 415 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 415 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 415 |
| Aug 5, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 415 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 8 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 8 |
| Jul 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 8 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 8 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 8 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 8 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 820 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 820 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 820 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 820 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 820 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 820 |
| Jul 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 820 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | 820 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 820 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 820 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 820 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Jul 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |