Essent Group Ltd. (FRA:EG0)
Germany
· Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
At close: Dec 5, 2025
Essent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 1.89% | - |
| Nov 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 1.96% | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -2.86% | - |
| Nov 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Nov 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.94% | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 0.95% | - |
| Nov 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Nov 7, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | -1.89% | 100 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -0.93% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 2.88% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 2.94% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -0.97% | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -2.83% | - |
| Oct 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 0.98% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | 0.99% | - |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 2.23% | - |
| Oct 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | -3.14% | - |
| Oct 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 2.97% | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -2.88% | - |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 2.97% | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.98% | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | 48 |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Oct 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.94% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -1.85% | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -1.82% | - |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 0.92% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | - | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Sep 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.92% | - |
| Sep 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -0.91% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | - | - |
| Sep 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 2.80% | - |
| Sep 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 2.88% | - |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -2.80% | - |
| Sep 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Sep 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.92% | - |
| Sep 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 1.87% | - |
| Sep 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Sep 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.92% | - |
| Sep 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 1.87% | - |
| Sep 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 0.94% | - |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -1.85% | - |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - | - |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | 0.93% | - |
| Aug 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.97 | -0.93% | - |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | 1.89% | - |
| Aug 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - | - |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | -1.85% | - |
| Aug 20, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.47 | 3.85% | 1 |
| Aug 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | -0.95% | - |
| Aug 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | -1.87% | - |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.97 | 0.94% | - |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | 0.95% | - |
| Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | 0.96% | - |
| Aug 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | 1.96% | - |
| Aug 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | 4.51% | - |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.32 | -0.41% | - |
| Aug 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | -0.81% | - |
| Aug 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.91 | 0.82% | - |
| Aug 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | 0.82% | - |
| Aug 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.12 | - | - |
| Aug 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.12 | -0.82% | - |
| Jul 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | 1.24% | - |
| Jul 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.92 | 0.41% | - |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.73 | 0.42% | - |
| Jul 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.53 | -0.41% | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.73 | - | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.73 | -0.82% | - |
| Jul 22, 2025 | 47.60 | 48.60 | 47.60 | 48.60 | 48.12 | -0.41% | 205 |
| Jul 21, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | 48.32 | 1.24% | 32 |
| Jul 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.73 | 0.42% | - |