Esprinet S.p.A. PRT
MIL · Italy · Distribution Services
€7.88-0.03 (-0.32%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.88 | -0.32% | €7.90 | €7.91 | €7.74 | 138.45K |
| 2026-09-30 | €7.90 | -2.05% | €8.03 | €8.09 | €7.90 | 156.41K |
| 2026-09-29 | €8.06 | +3.27% | €7.91 | €8.23 | €7.91 | 206.10K |
| 2026-09-28 | €7.81 | -2.92% | €8.02 | €8.06 | €7.78 | 177.96K |
| 2026-09-25 | €8.05 | +0.37% | €8.00 | €8.13 | €7.90 | 177.36K |
| 2026-09-24 | €8.02 | -1.54% | €8.23 | €8.23 | €8.00 | 83.05K |
| 2026-09-23 | €8.14 | -0.55% | €8.24 | €8.27 | €7.95 | 110.61K |
| 2026-09-22 | €8.19 | +1.05% | €7.99 | €8.26 | €7.94 | 125.11K |
| 2026-09-21 | €8.10 | +1.25% | €7.97 | €8.16 | €7.97 | 120.45K |
| 2026-09-18 | €8.00 | -3.50% | €8.36 | €8.36 | €7.95 | 130.02K |
| 2026-09-17 | €8.29 | +1.41% | €8.23 | €8.36 | €8.17 | 241.99K |
| 2026-09-16 | €8.18 | +2.89% | €7.92 | €8.24 | €7.92 | 223.64K |
| 2026-09-15 | €7.95 | 0.00% | €7.93 | €8.06 | €7.84 | 190.81K |
| 2026-09-14 | €7.95 | -6.91% | €8.43 | €8.58 | €7.82 | 565.27K |
| 2026-09-11 | €8.53 | +10.92% | €7.80 | €8.53 | €7.80 | 1.75M |
| 2026-09-10 | €7.70 | +3.29% | €7.69 | €8.06 | €7.43 | 1.07M |
| 2026-09-09 | €7.45 | -2.10% | €7.65 | €7.66 | €7.45 | 160.85K |
| 2026-09-08 | €7.61 | +1.94% | €7.47 | €7.62 | €7.36 | 190.47K |
| 2026-09-07 | €7.47 | -3.18% | €7.80 | €7.96 | €7.41 | 236.08K |
| 2026-09-04 | €7.71 | +3.14% | €7.49 | €7.71 | €7.48 | 297.73K |
| 2026-09-03 | €7.47 | +1.01% | €7.30 | €7.47 | €7.21 | 144.07K |
| 2026-09-02 | €7.40 | +6.94% | €6.90 | €7.40 | €6.83 | 414.90K |
| 2026-09-01 | €6.92 | -0.86% | €6.95 | €7.05 | €6.89 | 86.17K |
| 2026-08-31 | €6.98 | -1.34% | €7.01 | €7.11 | €6.92 | 98.09K |
| 2026-08-28 | €7.07 | -0.56% | €7.13 | €7.26 | €7.03 | 64.29K |
| 2026-08-27 | €7.11 | 0.00% | €7.14 | €7.20 | €7.07 | 66.92K |
| 2026-08-26 | €7.11 | +0.92% | €7.11 | €7.22 | €7.11 | 87.40K |
| 2026-08-25 | €7.05 | +0.50% | €7.07 | €7.18 | €7.03 | 68.17K |
| 2026-08-24 | €7.01 | -0.36% | €7.03 | €7.09 | €6.95 | 67.92K |
| 2026-08-21 | €7.04 | +2.03% | €6.86 | €7.08 | €6.81 | 73.87K |
| 2026-08-20 | €6.90 | -1.08% | €6.93 | €6.98 | €6.78 | 126.82K |
| 2026-08-19 | €6.97 | -0.43% | €7.09 | €7.09 | €6.93 | 64.87K |
| 2026-08-18 | €7.01 | -1.06% | €7.03 | €7.07 | €6.93 | 183.66K |
| 2026-08-17 | €7.08 | -0.91% | €7.18 | €7.18 | €7.02 | 98.72K |
| 2026-08-14 | €7.14 | -0.49% | €7.18 | €7.23 | €7.11 | 80.26K |
| 2026-08-13 | €7.18 | -0.35% | €7.30 | €7.30 | €7.17 | 47.38K |
| 2026-08-12 | €7.20 | -1.57% | €7.32 | €7.37 | €7.20 | 84.31K |
| 2026-08-11 | €7.32 | -1.41% | €7.42 | €7.42 | €7.32 | 37.36K |
| 2026-08-10 | €7.43 | -0.34% | €7.51 | €7.51 | €7.32 | 86.73K |
| 2026-08-07 | €7.45 | -0.13% | €7.50 | €7.55 | €7.38 | 128.84K |
| 2026-08-06 | €7.46 | +1.57% | €7.36 | €7.51 | €7.30 | 125.17K |
| 2026-08-05 | €7.34 | +0.07% | €7.35 | €7.52 | €7.28 | 256.84K |
| 2026-08-04 | €7.34 | +2.66% | €7.19 | €7.34 | €7.16 | 201.55K |
| 2026-08-03 | €7.15 | +0.85% | €7.18 | €7.25 | €7.07 | 101.15K |
| 2026-07-31 | €7.09 | -1.25% | €7.11 | €7.27 | €7.09 | 78.18K |
| 2026-07-30 | €7.18 | +2.28% | €7.10 | €7.26 | €7.01 | 180.87K |
| 2026-07-29 | €7.02 | -0.85% | €7.03 | €7.18 | €7.00 | 92.45K |
| 2026-07-28 | €7.08 | +1.29% | €7.01 | €7.11 | €6.95 | 100.43K |
| 2026-07-27 | €6.99 | -1.76% | €7.20 | €7.21 | €6.97 | 111.41K |
| 2026-07-24 | €7.11 | -0.35% | €7.22 | €7.24 | €7.03 | 117.77K |
| 2026-07-23 | €7.14 | -2.19% | €7.20 | €7.28 | €7.10 | 72.61K |
| 2026-07-22 | €7.30 | +1.46% | €7.19 | €7.30 | €7.02 | 207.69K |
| 2026-07-21 | €7.20 | +0.98% | €7.20 | €7.30 | €7.03 | 165.39K |
| 2026-07-20 | €7.13 | +0.85% | €7.03 | €7.25 | €6.97 | 146.66K |
| 2026-07-17 | €7.07 | +0.50% | €7.00 | €7.38 | €6.97 | 331.94K |
| 2026-07-16 | €7.03 | -1.40% | €7.21 | €7.21 | €6.80 | 185.27K |
| 2026-07-15 | €7.13 | -0.97% | €7.21 | €7.34 | €7.07 | 162.30K |
| 2026-07-14 | €7.20 | -0.83% | €7.18 | €7.25 | €7.09 | 81.84K |
| 2026-07-13 | €7.26 | +2.18% | €7.08 | €7.35 | €7.01 | 223.70K |
| 2026-07-10 | €7.11 | +2.97% | €6.90 | €7.13 | €6.90 | 252.18K |
| 2026-07-09 | €6.90 | +1.02% | €6.92 | €7.00 | €6.87 | 76.14K |
| 2026-07-08 | €6.83 | -1.01% | €6.90 | €6.92 | €6.71 | 85.82K |
| 2026-07-07 | €6.90 | -1.57% | €7.05 | €7.05 | €6.86 | 104.14K |
| 2026-07-06 | €7.01 | -0.07% | €7.07 | €7.08 | €6.93 | 100.64K |
| 2026-07-03 | €7.01 | +4.00% | €6.83 | €7.13 | €6.77 | 201.23K |
| 2026-07-02 | €6.74 | -1.53% | €6.94 | €6.94 | €6.74 | 125.62K |
| 2026-07-01 | €6.85 | +2.01% | €6.72 | €6.93 | €6.68 | 133.31K |
| 2026-06-30 | €6.72 | +1.05% | €6.69 | €6.83 | €6.61 | 65.24K |
| 2026-06-29 | €6.64 | +0.83% | €6.60 | €6.74 | €6.59 | 66.00K |
| 2026-06-26 | €6.59 | +0.08% | €6.52 | €6.60 | €6.42 | 79.35K |
| 2026-06-25 | €6.59 | -0.23% | €6.68 | €6.68 | €6.49 | 127.73K |
| 2026-06-24 | €6.60 | -0.98% | €6.70 | €6.70 | €6.51 | 111.05K |
| 2026-06-23 | €6.66 | -2.98% | €6.87 | €6.87 | €6.56 | 150.22K |
| 2026-06-22 | €6.87 | -2.48% | €7.04 | €7.07 | €6.83 | 122.54K |
| 2026-06-19 | €7.05 | -1.74% | €7.18 | €7.18 | €6.98 | 94.21K |
| 2026-06-18 | €7.17 | -1.71% | €7.20 | €7.22 | €7.14 | 83.13K |
| 2026-06-17 | €7.30 | +0.41% | €7.30 | €7.30 | €7.15 | 134.53K |
| 2026-06-16 | €7.26 | -1.16% | €7.26 | €7.47 | €7.26 | 329.75K |
| 2026-06-15 | €7.35 | +3.81% | €7.17 | €7.35 | €7.16 | 249.73K |
| 2026-06-12 | €7.08 | +1.80% | €7.07 | €7.19 | €6.97 | 184.92K |
| 2026-06-11 | €6.95 | -1.49% | €7.15 | €7.15 | €6.91 | 149.07K |
| 2026-06-10 | €7.06 | -0.14% | €7.07 | €7.16 | €6.98 | 147.61K |
| 2026-06-09 | €7.07 | -0.70% | €7.12 | €7.45 | €7.03 | 369.17K |
| 2026-06-08 | €7.12 | +3.19% | €6.80 | €7.12 | €6.78 | 134.77K |
| 2026-06-05 | €6.90 | -1.92% | €7.03 | €7.05 | €6.88 | 160.60K |
| 2026-06-04 | €7.03 | -3.63% | €7.20 | €7.35 | €7.02 | 201.52K |
| 2026-06-03 | €7.30 | -2.14% | €7.46 | €7.51 | €7.26 | 306.00K |
| 2026-06-02 | €7.46 | +5.52% | €7.09 | €7.59 | €7.09 | 524.06K |
| 2026-06-01 | €7.07 | +1.51% | €7.09 | €7.15 | €6.99 | 235.16K |
| 2026-05-29 | €6.97 | +3.96% | €6.68 | €7.05 | €6.68 | 227.52K |