Advertisement
U.S. markets closed

Esprinet S.p.A. (PRT.MI)

Milan - Milan Delayed Price. Currency in EUR
5.38+0.12 (+2.28%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.265.385.215.385.38246,561
Mar 27, 20245.245.305.215.265.2684,113
Mar 26, 20245.305.305.245.265.26118,299
Mar 25, 20245.365.425.305.305.30166,727
Mar 22, 20245.345.435.345.365.36120,428
Mar 21, 20245.405.505.325.415.41461,028
Mar 20, 20245.225.405.185.395.39282,963
Mar 19, 20245.255.285.185.265.26160,921
Mar 18, 20245.135.345.115.295.29390,377
Mar 15, 20245.015.114.935.095.09400,847
Mar 14, 20245.095.154.955.035.03280,047
Mar 13, 20244.865.134.685.055.05500,650
Mar 12, 20245.005.004.934.984.9872,363
Mar 11, 20245.005.014.944.944.94141,973
Mar 08, 20245.035.074.965.015.01235,387
Mar 07, 20245.115.115.055.075.0792,667
Mar 06, 20245.035.135.035.115.1198,219
Mar 05, 20245.035.075.005.055.05117,212
Mar 04, 20245.195.245.035.065.06222,434
Mar 01, 20245.115.205.105.195.19173,513
Feb 29, 20245.185.235.135.135.13190,878
Feb 28, 20245.305.305.175.205.2090,181
Feb 27, 20245.305.305.225.285.28135,113
Feb 26, 20245.185.345.135.305.30310,023
Feb 23, 20245.135.225.125.185.18177,581
Feb 22, 20244.955.164.955.135.13406,587
Feb 21, 20244.945.034.894.914.91242,834
Feb 20, 20244.964.984.904.964.96124,253
Feb 19, 20244.824.984.804.984.98200,319
Feb 16, 20244.865.004.784.904.90401,483
Feb 15, 20245.215.444.834.844.841,136,630
Feb 14, 20245.255.435.225.435.43121,998
Feb 13, 20245.285.285.165.245.24112,804
Feb 12, 20245.245.395.245.315.3167,626
Feb 09, 20245.355.385.305.305.3099,571
Feb 08, 20245.395.435.285.345.34109,590
Feb 07, 20245.195.375.195.345.34213,661
Feb 06, 20245.085.165.055.155.15102,764
Feb 05, 20245.195.245.105.125.12133,903
Feb 02, 20245.285.285.185.195.1992,156
Feb 01, 20245.345.345.205.225.22133,249
Jan 31, 20245.365.415.285.305.30159,984
Jan 30, 20245.405.425.375.385.3877,351
Jan 29, 20245.475.475.345.435.4377,768
Jan 26, 20245.445.475.395.455.45145,359
Jan 25, 20245.365.435.315.435.43141,569
Jan 24, 20245.285.345.225.325.32122,721
Jan 23, 20245.305.335.205.225.22160,811
Jan 22, 20245.115.325.115.265.26152,972
Jan 19, 20245.285.285.165.165.1683,318
Jan 18, 20245.265.265.195.205.2069,922
Jan 17, 20245.275.275.115.225.22185,533
Jan 16, 20245.335.335.225.285.2880,853
Jan 15, 20245.365.365.285.305.30169,146
Jan 12, 20245.245.355.245.335.33104,391
Jan 11, 20245.265.335.185.185.18136,476
Jan 10, 20245.365.385.265.265.2690,027
Jan 09, 20245.455.475.285.325.32101,019
Jan 08, 20245.355.415.245.415.41134,855
Jan 05, 20245.425.425.245.305.30200,356
Jan 04, 20245.365.445.355.445.44133,971
Jan 03, 20245.495.495.305.325.32224,029
Jan 02, 20245.495.605.425.435.43233,299
Dec 29, 20235.405.555.405.495.49105,993
Dec 28, 20235.545.555.455.455.45171,900
Dec 27, 20235.485.535.435.515.51142,724
Dec 22, 20235.415.485.395.465.46109,981
Dec 21, 20235.425.455.355.415.41119,388
Dec 20, 20235.395.445.365.425.42153,328
Dec 19, 20235.265.415.265.345.34130,651
Dec 18, 20235.285.405.245.265.26174,245
Dec 15, 20235.305.355.265.335.33242,177
Dec 14, 20235.095.285.095.265.26393,335
Dec 13, 20235.035.124.965.035.03354,937
Dec 12, 20235.005.084.965.025.02229,665
Dec 11, 20235.025.094.985.035.03153,502
Dec 08, 20234.905.034.885.025.02176,313
Dec 07, 20234.884.934.844.874.87108,506
Dec 06, 20234.844.924.814.924.92211,078
Dec 05, 20234.794.874.774.844.8489,950
Dec 04, 20234.824.944.784.804.80197,713
Dec 01, 20234.884.894.794.884.88145,569
Nov 30, 20234.924.974.844.844.84179,833
Nov 29, 20234.704.924.704.884.88349,336
Nov 28, 20234.784.784.684.734.73147,676
Nov 27, 20234.814.834.704.804.80184,806
Nov 24, 20234.784.824.754.804.8074,368
Nov 23, 20234.794.814.724.794.7971,067
Nov 22, 20234.724.834.724.794.7993,188
Nov 21, 20234.814.894.724.764.76196,654
Nov 20, 20234.954.954.764.874.87200,017
Nov 17, 20234.804.914.764.814.81174,058
Nov 16, 20234.864.904.724.784.78224,754
Nov 15, 20234.945.094.844.854.85264,765
Nov 14, 20234.614.944.584.944.94496,564
Nov 13, 20234.904.964.854.914.91127,098
Nov 10, 20234.944.944.774.844.84219,716
Nov 09, 20234.814.964.794.954.95252,003
Nov 08, 20234.734.834.724.814.81328,960
Nov 07, 20234.774.804.704.764.76125,774
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...