Esprinet historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	8.135	8.135	8.135	8.135	8.135	174
2026-10-09	8.020	8.020	8.020	8.020	8.020	256
2026-09-29	8.185	8.185	8.185	8.185	8.185	200
2026-09-25	8.055	8.055	8.055	8.055	8.055	115
2026-09-22	8.190	8.190	8.190	8.190	8.190	520
2026-09-21	8.080	8.140	8.080	8.130	8.130	1,774
2026-09-18	8.260	8.260	8.065	8.065	8.065	4,290
2026-09-16	8.125	8.125	8.125	8.125	8.125	9
2026-09-14	8.070	8.070	8.070	8.070	8.070	9
2026-09-11	8.065	8.415	8.065	8.400	8.400	3,483
2026-09-10	7.595	7.835	7.465	7.835	7.835	6,324
2026-09-08	7.575	7.575	7.575	7.575	7.575	50
2026-09-04	7.565	7.565	7.565	7.565	7.565	529
2026-09-02	6.850	7.400	6.850	7.400	7.400	1,542
2026-09-01	7.035	7.035	7.035	7.035	7.035	360
2026-08-31	7.090	7.090	6.950	6.950	6.950	350
2026-08-17	7.100	7.100	7.100	7.100	7.100	270
2026-08-14	7.140	7.140	7.140	7.140	7.140	400
2026-08-06	7.330	7.330	7.330	7.330	7.330	420
2026-07-30	7.108	7.200	7.108	7.200	7.200	1,280
2026-07-29	7.065	7.065	7.015	7.020	7.020	2,002
2026-07-28	7.070	7.070	7.070	7.070	7.070	786
2026-07-27	7.185	7.185	7.185	7.185	7.185	0
2026-07-24	7.185	7.185	7.185	7.185	7.185	0
2026-07-23	7.185	7.185	7.185	7.185	7.185	0
2026-07-22	7.035	7.275	7.035	7.235	7.235	10,689

Page 1 of 1 · 26 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.