Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-18 | 6.160 | 6.190 | 6.150 | 6.150 | 5.774 | 13,764 |
| 2026-02-17 | 6.120 | 6.120 | 6.120 | 6.120 | 5.746 | 420 |
| 2026-02-16 | 6.210 | 6.210 | 6.150 | 6.150 | 5.774 | 20,920 |
| 2026-02-10 | 6.620 | 6.640 | 6.520 | 6.520 | 6.121 | 75,599 |
| 2026-02-09 | 6.400 | 6.470 | 6.400 | 6.470 | 6.074 | 24,323 |
| 2026-02-06 | 6.240 | 6.350 | 6.220 | 6.310 | 5.924 | 43,667 |
| 2026-02-05 | 6.300 | 6.300 | 6.300 | 6.300 | 5.915 | 1,170 |
| 2026-02-04 | 6.230 | 6.340 | 6.230 | 6.290 | 5.905 | 9,746 |
| 2026-02-03 | 6.670 | 6.670 | 6.540 | 6.540 | 6.140 | 9,336 |
| 2026-01-29 | 6.250 | 6.250 | 6.250 | 6.250 | 5.868 | 147 |
| 2026-01-28 | 6.255 | 6.255 | 6.160 | 6.160 | 5.783 | 570 |
| 2026-01-22 | 6.040 | 6.040 | 6.040 | 6.040 | 5.670 | 1,150 |
| 2026-01-21 | 5.810 | 5.890 | 5.810 | 5.890 | 5.530 | 8,856 |
| 2026-01-20 | 5.960 | 5.960 | 5.920 | 5.950 | 5.586 | 7,529 |
| 2026-01-16 | 6.170 | 6.170 | 6.120 | 6.120 | 5.746 | 1,198 |
| 2026-01-15 | 6.330 | 6.330 | 6.330 | 6.330 | 5.943 | 20 |
| 2026-01-14 | 6.310 | 6.310 | 6.310 | 6.310 | 5.924 | 11 |
| 2026-01-13 | 6.110 | 6.110 | 6.110 | 6.110 | 5.736 | 750 |
| 2026-01-09 | 6.240 | 6.240 | 6.240 | 6.240 | 5.858 | 19 |
| 2026-01-08 | 6.190 | 6.190 | 6.190 | 6.190 | 5.811 | 1 |
| 2026-01-06 | 6.170 | 6.170 | 6.170 | 6.170 | 5.793 | 28 |
| 2025-12-30 | 6.190 | 6.190 | 6.190 | 6.190 | 5.811 | 9 |
| 2025-12-23 | 6.320 | 6.320 | 6.320 | 6.320 | 5.933 | 22 |
| 2025-12-17 | 6.010 | 6.030 | 6.010 | 6.020 | 5.652 | 1,567 |
| 2025-12-16 | 5.960 | 5.960 | 5.950 | 5.950 | 5.586 | 243 |
| 2025-12-12 | 6.380 | 6.380 | 6.380 | 6.380 | 5.990 | 9,378 |
| 2025-12-10 | 5.970 | 5.970 | 5.970 | 5.970 | 5.605 | 12,640 |
| 2025-12-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.577 | 290 |
| 2025-12-04 | 6.060 | 6.060 | 6.060 | 6.060 | 5.689 | 125 |
| 2025-12-03 | 6.010 | 6.060 | 5.975 | 5.975 | 5.609 | 10,016 |
| 2025-11-27 | 5.780 | 5.820 | 5.760 | 5.820 | 5.464 | 25,194 |
| 2025-11-24 | 5.700 | 5.700 | 5.690 | 5.690 | 5.342 | 16,975 |
| 2025-11-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.398 | 1,500 |
| 2025-11-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.351 | 1,789 |
| 2025-11-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.351 | 5,076 |
| 2025-11-14 | 5.390 | 5.470 | 5.390 | 5.470 | 5.135 | 1,225 |
| 2025-11-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.239 | 150 |
| 2025-11-12 | 5.750 | 5.770 | 5.750 | 5.760 | 5.408 | 17,394 |
| 2025-11-10 | 5.730 | 5.730 | 5.660 | 5.660 | 5.314 | 925 |
| 2025-11-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.239 | 21 |
| 2025-11-04 | 5.680 | 5.680 | 5.680 | 5.680 | 5.332 | 8,100 |
| 2025-10-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.483 | 104 |
| 2025-10-23 | 5.860 | 5.860 | 5.830 | 5.830 | 5.473 | 1,704 |
| 2025-10-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.586 | 772 |
| 2025-10-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.539 | 145 |
| 2025-10-15 | 5.900 | 5.900 | 5.880 | 5.880 | 5.520 | 156 |
| 2025-10-14 | 5.910 | 5.910 | 5.910 | 5.910 | 5.548 | 876 |
| 2025-10-13 | 5.950 | 5.980 | 5.890 | 5.900 | 5.539 | 2,243 |
| 2025-10-10 | 6.020 | 6.020 | 5.930 | 5.930 | 5.567 | 1,143 |
| 2025-10-09 | 6.130 | 6.130 | 6.020 | 6.020 | 5.652 | 5,121 |
| 2025-10-08 | 6.100 | 6.100 | 6.070 | 6.070 | 5.699 | 3,922 |
| 2025-10-06 | 6.220 | 6.240 | 6.220 | 6.240 | 5.858 | 501 |
| 2025-10-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.680 | 1,129 |
| 2025-10-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.586 | 506 |
| 2025-10-01 | 5.870 | 5.870 | 5.870 | 5.870 | 5.511 | 150 |
| 2025-09-30 | 5.860 | 5.900 | 5.860 | 5.900 | 5.539 | 966 |
| 2025-09-29 | 5.790 | 5.790 | 5.760 | 5.760 | 5.408 | 8,540 |
| 2025-09-26 | 5.930 | 5.950 | 5.930 | 5.950 | 5.586 | 1,770 |
| 2025-09-25 | 6.030 | 6.030 | 5.970 | 5.970 | 5.605 | 160 |
| 2025-09-24 | 6.130 | 6.130 | 6.060 | 6.060 | 5.689 | 6,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.3500 EUR |
| 2025-05-02 | 0.4000 EUR |
| 2023-04-24 | 0.5400 EUR |
| 2022-04-25 | 0.5400 EUR |
| 2021-05-10 | 0.5400 EUR |
| 2019-05-13 | 0.1350 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.