Esprinet historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	7.425	7.425	7.390	7.390	7.390	2,327
2026-06-02	7.150	7.440	7.150	7.440	7.440	4,752
2026-06-01	6.720	6.720	6.720	6.720	6.720	0
2026-05-29	6.720	6.720	6.720	6.720	6.720	0
2026-05-28	6.720	6.720	6.720	6.720	6.720	246
2026-05-27	6.640	6.665	6.640	6.665	6.665	4,584
2026-05-26	6.705	6.705	6.705	6.705	6.705	0
2026-05-25	6.715	6.715	6.715	6.715	6.715	189,344
2026-05-22	6.705	6.705	6.705	6.705	6.705	355
2026-05-21	6.615	6.615	6.615	6.615	6.615	406
2026-05-20	6.665	6.765	6.665	6.735	6.735	3,704
2026-05-19	6.890	6.890	6.890	6.890	6.890	0
2026-05-18	6.890	6.890	6.890	6.890	6.890	501
2026-05-15	7.300	7.300	7.045	7.045	7.045	1,812
2026-05-14	6.800	7.505	6.760	7.505	7.505	36,156
2026-05-13	6.375	6.380	6.370	6.370	6.370	5,840
2026-05-12	6.100	6.220	6.100	6.155	6.155	3,212
2026-05-11	6.260	6.370	6.260	6.360	6.360	4,514
2026-05-08	5.940	6.270	5.940	6.270	6.270	54,307
2026-05-07	5.855	5.870	5.855	5.870	5.870	1,336
2026-05-06	5.880	5.885	5.880	5.885	5.885	2,003
2026-05-05	5.720	5.720	5.720	5.720	5.720	0
2026-05-01	5.720	5.720	5.720	5.720	5.720	0
2026-04-30	5.720	5.720	5.720	5.720	5.720	0
2026-04-29	5.720	5.720	5.720	5.720	5.720	0
2026-04-28	5.720	5.720	5.720	5.720	5.720	432
2026-04-23	6.085	6.085	6.040	6.040	5.670	12,426
2026-04-22	6.000	6.000	6.000	6.000	5.633	1,951

← NewerPage 2 of 2 · 88 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.