Esprinet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 6.080 | 6.210 | 6.080 | 6.080 | 5.708 | 39,441 |
| 2025-09-17 | 5.940 | 6.000 | 5.940 | 5.990 | 5.624 | 37,714 |
| 2025-09-16 | 5.770 | 5.910 | 5.770 | 5.910 | 5.548 | 27,155 |
| 2025-09-15 | 5.770 | 5.780 | 5.650 | 5.690 | 5.342 | 29,463 |
| 2025-09-12 | 5.260 | 5.600 | 5.260 | 5.580 | 5.239 | 47,509 |
| 2025-09-11 | 4.830 | 5.170 | 4.810 | 5.150 | 4.835 | 47,858 |
| 2025-09-10 | 4.480 | 4.480 | 4.380 | 4.380 | 4.112 | 1,500 |
| 2025-09-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.178 | 168 |
| 2025-09-04 | 4.458 | 4.465 | 4.458 | 4.465 | 4.192 | 33 |
| 2025-09-03 | 4.460 | 4.460 | 4.440 | 4.440 | 4.168 | 5,754 |
| 2025-09-01 | 4.660 | 4.700 | 4.660 | 4.700 | 4.412 | 4,116 |
| 2025-08-29 | 4.545 | 4.545 | 4.538 | 4.545 | 4.267 | 5,298 |
| 2025-08-27 | 4.690 | 4.690 | 4.690 | 4.690 | 4.403 | 7,000 |
| 2025-08-22 | 4.705 | 4.705 | 4.705 | 4.705 | 4.417 | 2,998 |
| 2025-08-21 | 4.560 | 4.565 | 4.560 | 4.565 | 4.286 | 12,371 |
| 2025-08-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.319 | 1,405 |
| 2025-08-19 | 4.555 | 4.555 | 4.555 | 4.555 | 4.276 | 20,000 |
| 2025-08-18 | 4.468 | 4.495 | 4.465 | 4.495 | 4.220 | 11,943 |
| 2025-08-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.253 | 9,840 |
| 2025-08-13 | 4.368 | 4.380 | 4.368 | 4.370 | 4.103 | 18,204 |
| 2025-08-12 | 4.345 | 4.345 | 4.345 | 4.345 | 4.079 | 191 |
| 2025-08-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.112 | 802 |
| 2025-08-08 | 4.375 | 4.375 | 4.375 | 4.375 | 4.107 | 545 |
| 2025-08-04 | 4.160 | 4.170 | 4.160 | 4.160 | 3.906 | 196 |
| 2025-07-31 | 4.195 | 4.195 | 4.160 | 4.160 | 3.906 | 559 |
| 2025-07-29 | 4.345 | 4.360 | 4.320 | 4.345 | 4.079 | 3,144 |
| 2025-07-28 | 4.350 | 4.350 | 4.340 | 4.340 | 4.074 | 1,416 |
| 2025-07-24 | 4.285 | 4.300 | 4.265 | 4.265 | 4.004 | 4,686 |
| 2025-07-18 | 4.220 | 4.220 | 4.203 | 4.203 | 3.945 | 1,958 |
| 2025-07-17 | 4.270 | 4.270 | 4.270 | 4.270 | 4.009 | 911 |
| 2025-07-07 | 3.955 | 4.035 | 3.955 | 4.015 | 3.769 | 1,095 |
| 2025-07-04 | 4.055 | 4.055 | 4.055 | 4.055 | 3.807 | 62 |
| 2025-07-02 | 4.085 | 4.085 | 4.070 | 4.070 | 3.821 | 843 |
| 2025-07-01 | 4.045 | 4.045 | 4.045 | 4.045 | 3.798 | 199 |
| 2025-06-30 | 3.965 | 3.965 | 3.965 | 3.965 | 3.722 | 184 |
| 2025-06-27 | 3.925 | 3.925 | 3.925 | 3.925 | 3.685 | 746 |
| 2025-06-26 | 3.680 | 3.780 | 3.680 | 3.780 | 3.549 | 737 |
| 2025-06-25 | 3.668 | 3.685 | 3.663 | 3.685 | 3.460 | 716 |
| 2025-06-24 | 3.605 | 3.615 | 3.605 | 3.615 | 3.394 | 932 |
| 2025-06-23 | 3.565 | 3.565 | 3.565 | 3.565 | 3.347 | 144 |
| 2025-06-20 | 3.565 | 3.603 | 3.565 | 3.580 | 3.361 | 2,476 |
| 2025-06-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.408 | 976 |
| 2025-06-18 | 3.655 | 3.655 | 3.630 | 3.640 | 3.417 | 1,256 |
| 2025-06-17 | 3.660 | 3.675 | 3.650 | 3.665 | 3.441 | 1,468 |
| 2025-06-16 | 3.730 | 3.740 | 3.690 | 3.700 | 3.474 | 3,732 |
| 2025-06-13 | 3.735 | 3.735 | 3.715 | 3.715 | 3.488 | 805 |
| 2025-06-12 | 3.800 | 3.815 | 3.790 | 3.800 | 3.568 | 1,480 |
| 2025-06-11 | 3.900 | 3.925 | 3.885 | 3.920 | 3.680 | 1,705 |
| 2025-06-10 | 3.895 | 3.920 | 3.875 | 3.880 | 3.643 | 2,176 |
| 2025-06-09 | 3.840 | 3.940 | 3.840 | 3.908 | 3.668 | 2,082 |
| 2025-06-06 | 3.870 | 3.870 | 3.855 | 3.855 | 3.619 | 271 |
| 2025-06-05 | 3.790 | 3.815 | 3.790 | 3.815 | 3.582 | 944 |
| 2025-06-04 | 3.800 | 3.835 | 3.800 | 3.830 | 3.596 | 1,262 |
| 2025-06-03 | 3.810 | 3.830 | 3.780 | 3.795 | 3.563 | 2,112 |
| 2025-06-02 | 3.875 | 3.875 | 3.875 | 3.875 | 3.638 | 144 |
| 2025-05-30 | 4.045 | 4.045 | 3.965 | 3.965 | 3.722 | 1,247 |
| 2025-05-29 | 4.105 | 4.105 | 4.005 | 4.005 | 3.760 | 855 |
| 2025-05-28 | 4.065 | 4.100 | 4.065 | 4.075 | 3.826 | 1,003 |
| 2025-05-22 | 4.070 | 4.070 | 4.010 | 4.035 | 3.788 | 16,647 |
| 2025-05-16 | 4.435 | 4.435 | 4.320 | 4.320 | 4.056 | 518 |
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.