Esprinet S.p.A. (0NFS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:19PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 393 |
| 29 Apr 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 668 |
| 26 Apr 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 896 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 525 |
| 23 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 703 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 363 |
| 18 Apr 2024 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 445 |
| 17 Apr 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 624 |
| 16 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1 |
| 15 Apr 2024 | 5.23 | 5.28 | 5.18 | 5.18 | 5.18 | 2,490 |
| 12 Apr 2024 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | 1,288 |
| 11 Apr 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 1,907 |
| 10 Apr 2024 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | 908 |
| 09 Apr 2024 | 5.28 | 5.31 | 5.24 | 5.24 | 5.24 | 1,890 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 301 |
| 03 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2,091 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 1,636 |
| 26 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 398 |
| 25 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 432 |
| 22 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 930 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 830 |
| 18 Mar 2024 | 5.11 | 5.28 | 5.11 | 5.28 | 5.28 | 9,030 |
| 15 Mar 2024 | 4.94 | 5.08 | 4.94 | 5.07 | 5.07 | 3,892 |
| 14 Mar 2024 | 5.08 | 5.11 | 4.97 | 4.97 | 4.97 | 3,956 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 1,600 |
| 07 Mar 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 1,974 |
| 06 Mar 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 752 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 392 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 456 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 5.09 | 5.09 | 4.85 | 4.90 | 4.90 | 10,252 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 6,492 |
| 31 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,161 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 838 |
| 18 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 194 |
| 17 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 8 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 2,888 |
| 05 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 1,174 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 5.36 | 5.36 | 5.31 | 5.31 | 5.31 | 5,579 |
| 02 Jan 2024 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 1,436 |
| 29 Dec 2023 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | 3,490 |
| 28 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,986 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 250 |
| 19 Dec 2023 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 2,528 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,633 |
| 14 Dec 2023 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 678 |
| 13 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 524 |
| 12 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2,123 |
| 11 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,607 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 91 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.