Essentra plc (FRA:HOF)
Germany
· Delayed Price · Currency is EUR 1.120
+0.030 (2.75%)
Last updated: Dec 4, 2025, 8:07 AM CET
Essentra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Nov 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Nov 20, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 480 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 450 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Nov 11, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,022 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 5, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 5,000 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 31, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 450 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 20,044 |
| Oct 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Oct 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Oct 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Oct 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Oct 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Oct 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -4.24% | - |
| Sep 16, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.17 | 8.26% | 250 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Sep 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 0.92% | - |
| Sep 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | - |
| Sep 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -2.68% | - |
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -0.88% | - |
| Sep 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 0.89% | - |
| Sep 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | - | 415 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.90% | - |
| Sep 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -5.13% | - |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 1.74% | 21 |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -1.71% | - |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.86% | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.52% | - |
| Aug 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -2.46% | - |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| Aug 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 2.54% | - |
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | - |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | 2.61% | 1,326 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 0.88% | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.87% | - |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -1.71% | - |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | - |
| Aug 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 1.74% | - |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -2.54% | - |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.85% | - |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 1.74% | - |
| Aug 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -0.86% | - |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -4.13% | - |
| Aug 5, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.20 | 3.42% | 415 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -2.50% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.83% | - |
| Jul 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.83% | - |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 2.56% | - |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | - |
| Jul 28, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.16 | -2.50% | 8 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.84% | - |
| Jul 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.65% | - |
| Jul 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -6.92% | - |