LSE - Delayed Quote EUR
Esprinet S.p.A. (0NFS.L)
5.11
0.00
(0.00%)
At close: 4:27:11 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 320 |
| May 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 675 |
| May 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.09 | 426 |
| May 5, 2025 | 0.4 Dividend | |||||
| Apr 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 4.88 | 164 |
| Apr 25, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.74 | 73 |
| Apr 15, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.46 | 3,478 |
| Apr 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.36 | 728 |
| Apr 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.30 | 7 |
| Mar 27, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 4.79 | 24 |
| Mar 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 4.94 | 84 |
| Mar 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.87 | 233 |
| Mar 21, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 4.85 | 510 |
| Mar 18, 2025 | 5.33 | 5.41 | 5.33 | 5.41 | 5.02 | 159 |
| Mar 17, 2025 | 5.24 | 5.27 | 5.22 | 5.27 | 4.89 | 1,628 |
| Mar 14, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.77 | 106 |
| Mar 13, 2025 | 5.22 | 5.22 | 5.19 | 5.19 | 4.81 | 161 |
| Mar 11, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.25 | 240 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.40 | 122 |
| Mar 7, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.41 | 121 |
| Mar 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.38 | 128 |
| Mar 4, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.27 | 126 |
| Feb 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.59 | 9 |
| Feb 21, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.59 | 152 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.39 | 400 |
| Feb 18, 2025 | 4.75 | 4.84 | 4.75 | 4.84 | 4.49 | 1,578 |
| Feb 17, 2025 | 4.73 | 4.79 | 4.73 | 4.77 | 4.43 | 1,030 |
| Feb 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.53 | 437 |
| Feb 7, 2025 | 4.59 | 4.60 | 4.57 | 4.57 | 4.23 | 1,773 |
| Feb 6, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.27 | 118 |
| Feb 4, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.18 | 410 |
| Jan 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.25 | 214 |
| Jan 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.12 | 497 |
| Jan 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.10 | 76 |
| Jan 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.01 | 68 |
| Jan 21, 2025 | 4.29 | 4.32 | 4.24 | 4.32 | 4.01 | 395 |
| Jan 20, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 3.88 | 136 |
| Jan 17, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 3.87 | 224 |
| Jan 15, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 3.84 | 168 |
| Jan 14, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 3.82 | 175 |
| Dec 30, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 3.99 | 266 |
| Dec 23, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.93 | 532 |
| Dec 17, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.09 | 549 |
| Dec 12, 2024 | 4.55 | 4.56 | 4.50 | 4.50 | 4.18 | 613 |
| Dec 11, 2024 | 4.48 | 4.52 | 4.48 | 4.52 | 4.19 | 302 |
| Dec 10, 2024 | 4.53 | 4.53 | 4.52 | 4.52 | 4.19 | 742 |
| Nov 25, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 3.94 | 261 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.90 | 253 |
| Nov 21, 2024 | 4.22 | 4.27 | 4.22 | 4.27 | 3.96 | 652 |
| Nov 20, 2024 | 4.41 | 4.41 | 4.34 | 4.34 | 4.02 | 636 |
| Nov 19, 2024 | 4.54 | 4.54 | 4.43 | 4.47 | 4.15 | 1,147 |
| Nov 18, 2024 | 4.69 | 4.69 | 4.52 | 4.52 | 4.19 | 847 |
| Nov 13, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.85 | 169 |
| Nov 12, 2024 | 5.44 | 5.47 | 5.40 | 5.40 | 5.01 | 771 |
| Nov 11, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.13 | 307 |
| Oct 31, 2024 | 5.72 | 5.72 | 5.66 | 5.66 | 5.25 | 1,113 |
| Oct 30, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.47 | 31 |
| Oct 24, 2024 | 5.82 | 5.82 | 5.78 | 5.78 | 5.36 | 3,043 |
| Oct 23, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.41 | 1,276 |
| Oct 21, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.41 | 193 |
| Oct 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.47 | 712 |
| Oct 10, 2024 | 5.81 | 5.85 | 5.80 | 5.85 | 5.42 | 897 |
| Oct 9, 2024 | 5.64 | 5.68 | 5.63 | 5.68 | 5.27 | 1,005 |
| Oct 8, 2024 | 5.64 | 5.66 | 5.64 | 5.66 | 5.25 | 291 |
| Oct 7, 2024 | 5.59 | 5.66 | 5.59 | 5.66 | 5.24 | 1,107 |
| Oct 4, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.28 | 297 |
| Oct 2, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.45 | 45 |
| Sep 30, 2024 | 5.92 | 5.93 | 5.92 | 5.93 | 5.50 | 563 |
| Sep 26, 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.52 | 1,222 |
| Sep 25, 2024 | 5.79 | 5.79 | 5.76 | 5.76 | 5.34 | 1,207 |
| Sep 20, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.55 | 630 |
| Sep 18, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | 323 |
| Sep 17, 2024 | 5.90 | 5.95 | 5.86 | 5.95 | 5.51 | 6,522 |
| Sep 16, 2024 | 5.78 | 5.93 | 5.78 | 5.93 | 5.50 | 6,558 |
| Sep 12, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.86 | 956 |
| Sep 6, 2024 | 5.18 | 5.20 | 5.16 | 5.16 | 4.78 | 4,649 |
| Sep 5, 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 4.86 | 1,782 |
| Sep 2, 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 4.87 | 4,174 |
| Aug 30, 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 4.88 | 1,871 |
| Aug 28, 2024 | 5.27 | 5.30 | 5.26 | 5.28 | 4.89 | 3,817 |
| Aug 27, 2024 | 5.36 | 5.36 | 5.31 | 5.31 | 4.92 | 2,116 |
| Aug 23, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.89 | 1,038 |
| Aug 21, 2024 | 5.04 | 5.08 | 5.04 | 5.08 | 4.71 | 614 |
| Aug 20, 2024 | 4.96 | 5.01 | 4.96 | 5.01 | 4.65 | 985 |
| Aug 19, 2024 | 4.95 | 4.98 | 4.95 | 4.98 | 4.61 | 1,390 |
| Aug 16, 2024 | 4.92 | 4.92 | 4.91 | 4.92 | 4.56 | 1,158 |
| Aug 14, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.48 | 5 |
| Aug 9, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.36 | 2,723 |
| Aug 8, 2024 | 4.62 | 4.67 | 4.61 | 4.67 | 4.33 | 3,361 |
| Aug 7, 2024 | 4.63 | 4.66 | 4.63 | 4.65 | 4.31 | 1,110 |
| Aug 6, 2024 | 4.49 | 4.57 | 4.49 | 4.57 | 4.24 | 2,947 |
| Jul 29, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.57 | 68 |
| Jul 22, 2024 | 4.99 | 5.03 | 4.99 | 5.03 | 4.67 | 898 |
| Jul 18, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 4.70 | 300 |
| Jul 4, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 4.81 | 566 |
| Jul 3, 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 4.83 | 1,384 |
| Jul 2, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.77 | 1 |
| Jun 21, 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 4.86 | 1,132 |
| Jun 19, 2024 | 5.07 | 5.11 | 5.07 | 5.09 | 4.72 | 651 |
| Jun 18, 2024 | 5.00 | 5.03 | 5.00 | 5.03 | 4.66 | 11,790 |
| Jun 10, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 4.75 | 798 |
| Jun 5, 2024 | 5.01 | 5.03 | 4.99 | 5.03 | 4.66 | 9,170 |
| May 31, 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.59 | 225 |
| May 28, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.58 | 361 |
| May 24, 2024 | 4.80 | 4.85 | 4.80 | 4.85 | 4.49 | 1,648 |
| May 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.44 | 335 |
| May 20, 2024 | 4.79 | 4.80 | 4.77 | 4.77 | 4.42 | 7,799 |
| May 17, 2024 | 4.78 | 4.79 | 4.77 | 4.79 | 4.44 | 1,713 |
| May 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.40 | 315 |
| May 15, 2024 | 4.82 | 4.83 | 4.71 | 4.72 | 4.38 | 6,094 |
| May 13, 2024 | 5.09 | 5.09 | 5.05 | 5.09 | 4.72 | 1,891 |
| May 10, 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 4.71 | 910 |
| May 9, 2024 | 5.03 | 5.03 | 5.01 | 5.01 | 4.64 | 586 |