Esprinet S.p.A. (BIT:PRT)
Italy
· Delayed Price · Currency is EUR 5.58
-0.08 (-1.41%)
At close: Mar 6, 2026
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.73 | 5.74 | 5.58 | 5.58 | 5.58 | -1.41% | 106,516 |
| Mar 5, 2026 | 5.84 | 5.84 | 5.65 | 5.66 | 5.66 | -2.75% | 144,269 |
| Mar 4, 2026 | 5.51 | 5.83 | 5.51 | 5.82 | 5.82 | 3.74% | 168,612 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.55 | 5.61 | 5.61 | -5.08% | 300,614 |
| Mar 2, 2026 | 5.89 | 6.02 | 5.68 | 5.91 | 5.91 | -2.96% | 323,332 |
| Feb 27, 2026 | 6.05 | 6.12 | 6.02 | 6.09 | 6.09 | 0.66% | 173,060 |
| Feb 26, 2026 | 6.10 | 6.16 | 5.99 | 6.05 | 6.05 | 0.17% | 105,695 |
| Feb 25, 2026 | 6.11 | 6.13 | 6.04 | 6.04 | 6.04 | -0.82% | 67,616 |
| Feb 24, 2026 | 6.09 | 6.19 | 6.05 | 6.09 | 6.09 | -1.30% | 96,108 |
| Feb 23, 2026 | 6.12 | 6.20 | 6.09 | 6.17 | 6.17 | -0.32% | 91,858 |
| Feb 20, 2026 | 6.07 | 6.21 | 6.06 | 6.19 | 6.19 | 2.31% | 106,079 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.73% | 163,819 |
| Feb 18, 2026 | 6.22 | 6.22 | 6.11 | 6.22 | 6.22 | 1.14% | 142,621 |
| Feb 17, 2026 | 6.12 | 6.19 | 6.08 | 6.15 | 6.15 | -0.32% | 132,787 |
| Feb 16, 2026 | 6.34 | 6.34 | 6.13 | 6.17 | 6.17 | -1.44% | 115,986 |
| Feb 13, 2026 | 6.25 | 6.26 | 6.13 | 6.26 | 6.26 | 0.16% | 89,920 |
| Feb 12, 2026 | 6.22 | 6.35 | 6.15 | 6.25 | 6.25 | 1.63% | 220,719 |
| Feb 11, 2026 | 6.58 | 6.58 | 6.15 | 6.15 | 6.15 | -6.11% | 260,754 |
| Feb 10, 2026 | 6.59 | 6.67 | 6.46 | 6.55 | 6.55 | - | 389,359 |
| Feb 9, 2026 | 6.35 | 6.55 | 6.33 | 6.55 | 6.55 | 3.15% | 425,158 |
| Feb 6, 2026 | 6.23 | 6.36 | 6.19 | 6.35 | 6.35 | 0.79% | 160,771 |
| Feb 5, 2026 | 6.22 | 6.32 | 6.20 | 6.30 | 6.30 | 0.48% | 156,870 |
| Feb 4, 2026 | 6.28 | 6.35 | 6.17 | 6.27 | 6.27 | -1.57% | 147,254 |
| Feb 3, 2026 | 6.52 | 6.69 | 6.24 | 6.37 | 6.37 | -1.70% | 541,932 |
| Feb 2, 2026 | 6.20 | 6.48 | 6.18 | 6.48 | 6.48 | 4.52% | 369,298 |
| Jan 30, 2026 | 6.04 | 6.24 | 6.04 | 6.20 | 6.20 | 2.65% | 170,491 |
| Jan 29, 2026 | 6.18 | 6.27 | 6.00 | 6.04 | 6.04 | -3.21% | 156,012 |
| Jan 28, 2026 | 6.20 | 6.28 | 6.15 | 6.24 | 6.24 | 1.13% | 118,361 |
| Jan 27, 2026 | 6.11 | 6.21 | 6.09 | 6.17 | 6.17 | 0.65% | 81,536 |
| Jan 26, 2026 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 1.16% | 124,055 |
| Jan 23, 2026 | 6.16 | 6.16 | 6.05 | 6.06 | 6.06 | -1.46% | 72,385 |
| Jan 22, 2026 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | 2.84% | 115,586 |
| Jan 21, 2026 | 5.90 | 5.98 | 5.81 | 5.98 | 5.98 | 1.87% | 168,228 |
| Jan 20, 2026 | 5.98 | 6.04 | 5.87 | 5.87 | 5.87 | -2.49% | 208,887 |
| Jan 19, 2026 | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | -1.79% | 123,133 |
| Jan 16, 2026 | 6.19 | 6.21 | 6.08 | 6.13 | 6.13 | -1.45% | 179,365 |
| Jan 15, 2026 | 6.33 | 6.39 | 6.19 | 6.22 | 6.22 | -1.89% | 123,018 |
| Jan 14, 2026 | 6.20 | 6.34 | 6.20 | 6.34 | 6.34 | 2.42% | 204,735 |
| Jan 13, 2026 | 6.23 | 6.23 | 6.10 | 6.19 | 6.19 | 0.32% | 190,069 |
| Jan 12, 2026 | 6.22 | 6.22 | 6.13 | 6.17 | 6.17 | 0.16% | 88,686 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.15 | 6.16 | 6.16 | -1.44% | 133,409 |
| Jan 8, 2026 | 6.41 | 6.60 | 6.20 | 6.25 | 6.25 | -0.95% | 290,652 |
| Jan 7, 2026 | 6.14 | 6.31 | 6.12 | 6.31 | 6.31 | 2.10% | 297,156 |
| Jan 6, 2026 | 6.21 | 6.22 | 6.12 | 6.18 | 6.18 | -0.32% | 87,497 |
| Jan 5, 2026 | 6.23 | 6.23 | 6.08 | 6.20 | 6.20 | 0.81% | 78,697 |
| Jan 2, 2026 | 6.12 | 6.24 | 6.11 | 6.15 | 6.15 | -0.49% | 79,680 |
| Dec 30, 2025 | 6.20 | 6.24 | 6.15 | 6.18 | 6.18 | -0.32% | 112,653 |
| Dec 29, 2025 | 6.07 | 6.30 | 6.02 | 6.20 | 6.20 | 3.16% | 475,155 |
| Dec 23, 2025 | 6.28 | 6.28 | 5.96 | 6.01 | 6.01 | -5.21% | 383,549 |
| Dec 22, 2025 | 6.10 | 6.34 | 6.07 | 6.34 | 6.34 | 3.09% | 454,995 |
| Dec 19, 2025 | 6.00 | 6.18 | 5.95 | 6.15 | 6.15 | 2.50% | 150,048 |
| Dec 18, 2025 | 5.95 | 6.03 | 5.95 | 6.00 | 6.00 | 0.33% | 113,892 |
| Dec 17, 2025 | 5.96 | 6.07 | 5.96 | 5.98 | 5.98 | -0.99% | 113,605 |
| Dec 16, 2025 | 6.19 | 6.19 | 5.95 | 6.04 | 6.04 | -1.31% | 252,816 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.05 | 6.12 | 6.12 | -1.45% | 318,364 |
| Dec 12, 2025 | 6.31 | 6.52 | 6.16 | 6.21 | 6.21 | -1.43% | 499,437 |
| Dec 11, 2025 | 6.06 | 6.30 | 6.04 | 6.30 | 6.30 | 2.94% | 600,273 |
| Dec 10, 2025 | 5.97 | 6.12 | 5.96 | 6.12 | 6.12 | 2.51% | 184,279 |
| Dec 9, 2025 | 5.94 | 6.02 | 5.87 | 5.97 | 5.97 | 0.51% | 94,570 |
| Dec 8, 2025 | 6.11 | 6.11 | 5.93 | 5.94 | 5.94 | -1.49% | 65,534 |
| Dec 5, 2025 | 6.08 | 6.15 | 6.02 | 6.03 | 6.03 | -1.15% | 225,667 |
| Dec 4, 2025 | 5.98 | 6.13 | 5.98 | 6.10 | 6.10 | 1.67% | 236,985 |
| Dec 3, 2025 | 5.99 | 6.07 | 5.96 | 6.00 | 6.00 | 1.01% | 201,625 |
| Dec 2, 2025 | 5.84 | 6.02 | 5.83 | 5.94 | 5.94 | 2.06% | 183,038 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.71 | 5.82 | 5.82 | -0.34% | 100,069 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | - | 84,300 |
| Nov 27, 2025 | 5.82 | 5.85 | 5.74 | 5.84 | 5.84 | - | 137,515 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.83 | 5.84 | 5.84 | -1.52% | 107,948 |
| Nov 25, 2025 | 5.86 | 5.95 | 5.78 | 5.93 | 5.93 | 1.19% | 151,031 |
| Nov 24, 2025 | 5.70 | 5.90 | 5.66 | 5.86 | 5.86 | 3.17% | 289,933 |
| Nov 21, 2025 | 5.69 | 5.71 | 5.55 | 5.68 | 5.68 | -1.56% | 167,303 |
| Nov 20, 2025 | 5.72 | 5.85 | 5.67 | 5.77 | 5.77 | 1.23% | 206,327 |
| Nov 19, 2025 | 5.69 | 5.72 | 5.54 | 5.70 | 5.70 | 0.35% | 181,055 |
| Nov 18, 2025 | 5.57 | 5.74 | 5.51 | 5.68 | 5.68 | 1.25% | 228,079 |
| Nov 17, 2025 | 5.55 | 5.73 | 5.55 | 5.61 | 5.61 | 2.00% | 258,323 |
| Nov 14, 2025 | 5.37 | 5.51 | 5.30 | 5.50 | 5.50 | 3.19% | 171,509 |
| Nov 13, 2025 | 5.54 | 5.60 | 5.12 | 5.33 | 5.33 | -7.63% | 890,279 |
| Nov 12, 2025 | 5.72 | 5.83 | 5.71 | 5.77 | 5.77 | 0.87% | 203,528 |
| Nov 11, 2025 | 5.59 | 5.76 | 5.59 | 5.72 | 5.72 | 1.24% | 255,621 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 1.80% | 221,363 |
| Nov 7, 2025 | 5.60 | 5.65 | 5.51 | 5.55 | 5.55 | -0.72% | 125,291 |
| Nov 6, 2025 | 5.63 | 5.67 | 5.56 | 5.59 | 5.59 | -0.89% | 147,356 |
| Nov 5, 2025 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | -0.35% | 99,523 |
| Nov 4, 2025 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -2.25% | 179,694 |
| Nov 3, 2025 | 5.87 | 5.95 | 5.76 | 5.79 | 5.79 | -0.17% | 133,095 |
| Oct 31, 2025 | 5.83 | 5.85 | 5.76 | 5.80 | 5.80 | - | 124,538 |
| Oct 30, 2025 | 5.84 | 5.91 | 5.80 | 5.80 | 5.80 | -1.36% | 133,439 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -0.84% | 83,292 |
| Oct 28, 2025 | 5.86 | 5.98 | 5.82 | 5.93 | 5.93 | 1.02% | 203,527 |
| Oct 27, 2025 | 5.89 | 5.93 | 5.86 | 5.87 | 5.87 | 0.34% | 79,241 |
| Oct 24, 2025 | 5.76 | 5.95 | 5.76 | 5.85 | 5.85 | 0.34% | 130,802 |
| Oct 23, 2025 | 5.81 | 5.88 | 5.77 | 5.83 | 5.83 | -0.34% | 144,427 |
| Oct 22, 2025 | 5.86 | 5.94 | 5.81 | 5.85 | 5.85 | -0.68% | 336,961 |
| Oct 21, 2025 | 5.80 | 5.95 | 5.80 | 5.89 | 5.89 | -0.67% | 106,635 |
| Oct 20, 2025 | 5.91 | 5.98 | 5.85 | 5.93 | 5.93 | 0.34% | 106,102 |
| Oct 17, 2025 | 5.90 | 5.98 | 5.78 | 5.91 | 5.91 | -0.34% | 188,269 |
| Oct 16, 2025 | 5.86 | 5.95 | 5.83 | 5.93 | 5.93 | 1.54% | 108,136 |
| Oct 15, 2025 | 5.83 | 6.05 | 5.83 | 5.84 | 5.84 | -0.85% | 153,789 |
| Oct 14, 2025 | 5.84 | 5.91 | 5.79 | 5.89 | 5.89 | -0.17% | 151,693 |
| Oct 13, 2025 | 5.84 | 5.98 | 5.84 | 5.90 | 5.90 | 1.03% | 145,182 |