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 |
| 2026-07-21 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 0 |
| 2026-07-20 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 0 |
| 2026-07-17 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | 7 |
| 2026-07-16 | 7.313 | 7.313 | 7.313 | 7.313 | 7.313 | 0 |
| 2026-07-15 | 7.313 | 7.313 | 7.313 | 7.313 | 7.313 | 558 |
| 2026-07-14 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2026-07-13 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2026-07-10 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 15 |
| 2026-07-09 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 2 |
| 2026-07-08 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 17 |
| 2026-07-07 | 6.828 | 6.828 | 6.828 | 6.828 | 6.828 | 0 |
| 2026-07-06 | 6.828 | 6.828 | 6.828 | 6.828 | 6.828 | 0 |
| 2026-07-03 | 6.828 | 6.828 | 6.828 | 6.828 | 6.828 | 0 |
| 2026-07-02 | 6.800 | 6.828 | 6.725 | 6.828 | 6.828 | 102 |
| 2026-07-01 | 6.850 | 6.900 | 6.845 | 6.900 | 6.900 | 1,769 |
| 2026-06-30 | 6.645 | 6.645 | 6.645 | 6.645 | 6.645 | 0 |
| 2026-06-29 | 6.630 | 6.685 | 6.590 | 6.645 | 6.645 | 1,692 |
| 2026-06-26 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-25 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-24 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 61 |
| 2026-06-23 | 6.835 | 6.835 | 6.835 | 6.835 | 6.835 | 0 |
| 2026-06-22 | 6.835 | 6.835 | 6.835 | 6.835 | 6.835 | 214 |
| 2026-06-19 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,897 |
| 2026-06-18 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 251 |
| 2026-06-17 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | 0 |
| 2026-06-16 | 7.348 | 7.405 | 7.265 | 7.265 | 7.265 | 636 |
| 2026-06-15 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 520 |
| 2026-06-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-06-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-06-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-06-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-06-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-06-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,991 |
| 2026-06-04 | 7.075 | 7.085 | 7.060 | 7.060 | 7.060 | 2,126 |
Page 1 of 15 · 859 trading daysOlder →
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.