tiprankstipranks
Essentra PLC (DE:HOF)
FRANKFURT:HOF
Germany Market
HOF
Essentra
RESEARCH TOOLSreports

Essentra (HOF) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.24
1.24
1.24
1.24
1.24
-0.80%
0
0.00
Sep 03, 2026
1.25
1.25
1.25
1.25
1.25
-0.79%
0
0.00
Sep 02, 2026
1.26
1.26
1.26
1.26
1.26
-0.79%
0
0.00
Sep 01, 2026
1.27
1.27
1.27
1.27
1.27
-0.78%
0
0.00
Aug 31, 2026
1.28
1.28
1.28
1.28
1.28
0.00%
0
0.00
Aug 28, 2026
1.28
1.28
1.28
1.28
1.28
0.00%
0
0.00
Aug 27, 2026
1.28
1.28
1.28
1.28
1.28
+0.79%
0
0.00
Aug 26, 2026
1.27
1.27
1.27
1.27
1.27
+0.79%
0
0.00
Aug 25, 2026
1.26
1.26
1.26
1.26
1.26
-0.79%
0
0.00
Aug 24, 2026
1.27
1.27
1.27
1.27
1.27
+4.10%
0
0.00
Aug 21, 2026
1.22
1.22
1.22
1.22
1.22
0.00%
0
0.00
Aug 20, 2026
1.22
1.22
1.22
1.22
1.22
+0.83%
0
0.00
Aug 19, 2026
1.21
1.21
1.21
1.21
1.21
-2.42%
0
0.00
Aug 18, 2026
1.24
1.24
1.24
1.24
1.24
+0.81%
0
0.00
Aug 17, 2026
1.23
1.23
1.23
1.23
1.23
-1.60%
0
0.00
Aug 14, 2026
1.25
1.25
1.25
1.25
1.25
-1.57%
0
0.00
Aug 13, 2026
1.27
1.27
1.27
1.27
1.27
-1.55%
0
0.00
Aug 12, 2026
1.29
1.29
1.29
1.29
1.29
-1.53%
0
0.00
Aug 11, 2026
1.31
1.31
1.31
1.31
1.31
-0.76%
0
0.00
Aug 10, 2026
1.32
1.32
1.32
1.32
1.32
0.00%
0
0.00
Aug 07, 2026
1.32
1.32
1.32
1.32
1.32
+5.60%
0
0.00
Aug 06, 2026
1.25
1.25
1.25
1.25
1.25
-0.79%
0
0.00
Aug 05, 2026
1.26
1.26
1.26
1.26
1.26
+2.44%
0
0.00
Aug 04, 2026
1.23
1.23
1.23
1.23
1.23
+0.82%
0
0.00
Aug 03, 2026
1.22
1.22
1.22
1.22
1.22
-1.61%
0
0.00
Jul 31, 2026
1.24
1.24
1.24
1.24
1.24
0.00%
0
0.00
Jul 30, 2026
1.24
1.24
1.24
1.24
1.24
-1.59%
0
0.00
Jul 29, 2026
1.26
1.26
1.26
1.26
1.26
+13.51%
0
0.00
Jul 28, 2026
1.11
1.11
1.11
1.11
1.11
0.00%
0
0.00
Jul 27, 2026
1.11
1.11
1.11
1.11
1.11
+4.72%
0
0.00
Jul 24, 2026
1.06
1.06
1.06
1.06
1.06
-3.64%
0
0.00
Jul 23, 2026
1.10
1.10
1.10
1.10
1.10
+6.80%
0
0.00
Jul 22, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Jul 21, 2026
1.03
1.03
1.03
1.03
1.03
-2.83%
0
0.00
Jul 20, 2026
1.04
1.08
1.04
1.06
1.06
+4.95%
2,300
∞
Jul 17, 2026
1.01
1.01
1.01
1.01
1.01
+3.06%
0
0.00
Jul 16, 2026
0.98
0.98
0.98
0.98
0.98
+1.55%
0
0.00
Jul 15, 2026
0.97
0.97
0.97
0.97
0.97
-2.53%
0
0.00
Jul 14, 2026
0.99
0.99
0.99
0.99
0.99
+3.66%
0
0.00
Jul 13, 2026
0.96
0.96
0.96
0.96
0.96
+1.06%
0
0.00
Jul 10, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Jul 09, 2026
0.95
0.95
0.95
0.95
0.95
-1.05%
0
0.00
Jul 08, 2026
0.96
0.96
0.96
0.96
0.96
-1.04%
0
0.00
Jul 07, 2026
0.97
0.97
0.97
0.97
0.97
-0.52%
0
0.00
Jul 06, 2026
0.97
0.97
0.97
0.97
0.97
+2.11%
0
0.00
Jul 03, 2026
0.95
0.95
0.95
0.95
0.95
+1.60%
0
0.00
Jul 02, 2026
0.94
0.94
0.94
0.94
0.94
+2.19%
0
0.00
Jul 01, 2026
0.92
0.92
0.92
0.92
0.92
-0.54%
0
0.00
Jun 30, 2026
0.92
0.92
0.92
0.92
0.92
-1.60%
0
0.00
Jun 29, 2026
0.94
0.94
0.94
0.94
0.94
+0.54%
0
0.00
Rows:
50