Esprinet S.p.A. (BIT:PRT)
Italy
· Delayed Price · Currency is EUR 6.03
-0.07 (-1.15%)
Dec 5, 2025, 5:35 PM CET
Esprinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.03 | 6.03 | 5.83 | 5.84 | 5.84 | -2.50% | 259,672 |
| Oct 9, 2025 | 6.13 | 6.17 | 5.99 | 5.99 | 5.99 | -0.99% | 170,231 |
| Oct 8, 2025 | 6.13 | 6.14 | 6.02 | 6.05 | 6.05 | - | 113,253 |
| Oct 7, 2025 | 6.20 | 6.28 | 6.04 | 6.05 | 6.05 | -2.42% | 193,124 |
| Oct 6, 2025 | 6.19 | 6.32 | 6.14 | 6.20 | 6.20 | 1.14% | 449,389 |
| Oct 3, 2025 | 6.02 | 6.15 | 5.99 | 6.13 | 6.13 | 1.83% | 193,702 |
| Oct 2, 2025 | 5.87 | 6.12 | 5.85 | 6.02 | 6.02 | 3.79% | 325,665 |
| Oct 1, 2025 | 5.92 | 5.94 | 5.80 | 5.80 | 5.80 | -1.36% | 95,645 |
| Sep 30, 2025 | 5.84 | 5.91 | 5.77 | 5.88 | 5.88 | 0.68% | 144,452 |
| Sep 29, 2025 | 5.87 | 5.90 | 5.72 | 5.84 | 5.84 | -0.85% | 338,299 |
| Sep 26, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | -1.51% | 241,662 |
| Sep 25, 2025 | 5.96 | 6.08 | 5.93 | 5.98 | 5.98 | -0.50% | 233,784 |
| Sep 24, 2025 | 6.08 | 6.16 | 5.88 | 6.01 | 6.01 | -2.44% | 317,589 |
| Sep 23, 2025 | 6.14 | 6.21 | 6.05 | 6.16 | 6.16 | 0.16% | 203,830 |
| Sep 22, 2025 | 6.10 | 6.18 | 5.98 | 6.15 | 6.15 | 0.82% | 193,455 |
| Sep 19, 2025 | 6.10 | 6.22 | 5.99 | 6.10 | 6.10 | 0.66% | 480,766 |
| Sep 18, 2025 | 6.08 | 6.12 | 5.97 | 6.06 | 6.06 | - | 450,237 |
| Sep 17, 2025 | 5.85 | 6.08 | 5.82 | 6.06 | 6.06 | 2.19% | 723,286 |
| Sep 16, 2025 | 5.75 | 5.93 | 5.73 | 5.93 | 5.93 | 3.31% | 776,938 |
| Sep 15, 2025 | 5.64 | 5.83 | 5.58 | 5.74 | 5.74 | 1.77% | 921,244 |
| Sep 12, 2025 | 5.26 | 5.65 | 5.22 | 5.64 | 5.64 | 7.63% | 1,481,404 |
| Sep 11, 2025 | 4.58 | 5.25 | 4.58 | 5.24 | 5.24 | 19.36% | 1,877,545 |
| Sep 10, 2025 | 4.49 | 4.50 | 4.35 | 4.39 | 4.39 | -1.90% | 202,776 |
| Sep 9, 2025 | 4.53 | 4.57 | 4.40 | 4.48 | 4.48 | 0.11% | 103,072 |
| Sep 8, 2025 | 4.51 | 4.51 | 4.44 | 4.47 | 4.47 | 0.56% | 73,632 |
| Sep 5, 2025 | 4.43 | 4.53 | 4.42 | 4.45 | 4.45 | 0.34% | 82,098 |
| Sep 4, 2025 | 4.48 | 4.50 | 4.38 | 4.43 | 4.43 | 0.11% | 123,888 |
| Sep 3, 2025 | 4.56 | 4.58 | 4.43 | 4.43 | 4.43 | -2.32% | 169,405 |
| Sep 2, 2025 | 4.72 | 4.72 | 4.53 | 4.53 | 4.53 | -4.03% | 192,787 |
| Sep 1, 2025 | 4.55 | 4.73 | 4.55 | 4.72 | 4.72 | 3.85% | 212,680 |
| Aug 29, 2025 | 4.70 | 4.72 | 4.52 | 4.55 | 4.55 | -3.91% | 300,187 |
| Aug 28, 2025 | 4.70 | 4.83 | 4.67 | 4.73 | 4.73 | 0.75% | 209,663 |
| Aug 27, 2025 | 4.72 | 4.76 | 4.68 | 4.70 | 4.70 | -0.32% | 118,060 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | -0.21% | 243,837 |
| Aug 25, 2025 | 4.73 | 4.78 | 4.70 | 4.72 | 4.72 | -0.21% | 195,116 |
| Aug 22, 2025 | 4.60 | 4.73 | 4.54 | 4.73 | 4.73 | 3.73% | 295,582 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.76% | 101,868 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.58 | 4.60 | 4.60 | -1.39% | 171,042 |
| Aug 19, 2025 | 4.53 | 4.67 | 4.52 | 4.66 | 4.66 | 2.64% | 361,635 |
| Aug 18, 2025 | 4.45 | 4.55 | 4.45 | 4.54 | 4.54 | 2.25% | 184,493 |
| Aug 14, 2025 | 4.53 | 4.56 | 4.44 | 4.44 | 4.44 | -1.99% | 190,299 |
| Aug 13, 2025 | 4.33 | 4.55 | 4.33 | 4.53 | 4.53 | 4.14% | 366,442 |
| Aug 12, 2025 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | 0.69% | 83,734 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.14% | 125,747 |
| Aug 8, 2025 | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | 0.81% | 195,747 |
| Aug 7, 2025 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | -0.34% | 117,571 |
| Aug 6, 2025 | 4.17 | 4.37 | 4.17 | 4.35 | 4.35 | 3.82% | 367,968 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 1.45% | 113,598 |
| Aug 4, 2025 | 4.12 | 4.18 | 4.11 | 4.13 | 4.13 | 1.10% | 81,738 |
| Aug 1, 2025 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | -1.92% | 182,949 |
| Jul 31, 2025 | 4.18 | 4.26 | 4.14 | 4.17 | 4.17 | -0.60% | 190,577 |
| Jul 30, 2025 | 4.37 | 4.42 | 4.18 | 4.19 | 4.19 | -3.90% | 348,410 |
| Jul 29, 2025 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 230,913 |
| Jul 28, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.32 | 0.23% | 238,762 |
| Jul 25, 2025 | 4.27 | 4.31 | 4.23 | 4.31 | 4.31 | 1.06% | 146,676 |
| Jul 24, 2025 | 4.30 | 4.33 | 4.24 | 4.27 | 4.27 | -0.23% | 150,384 |
| Jul 23, 2025 | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | 2.27% | 232,707 |
| Jul 22, 2025 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | -1.30% | 128,645 |
| Jul 21, 2025 | 4.25 | 4.27 | 4.20 | 4.24 | 4.24 | 1.07% | 119,249 |
| Jul 18, 2025 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | -0.36% | 75,247 |