tiprankstipranks
Essentra PLC (FLRAF)
OTHER OTC:FLRAF
US Market
FLRAF
Essentra
RESEARCH TOOLSreports

Essentra (FLRAF) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.49
1.55
1.43
1.49
1.49
+3.11%
0
0.00
Sep 03, 2026
1.45
1.51
1.38
1.45
1.45
-1.70%
0
0.00
Sep 02, 2026
1.47
1.53
1.41
1.47
1.47
-0.68%
0
0.00
Sep 01, 2026
1.48
1.54
1.42
1.48
1.48
+0.68%
0
0.00
Aug 31, 2026
1.47
1.55
1.39
1.47
1.47
-0.68%
0
0.00
Aug 28, 2026
1.48
1.53
1.43
1.48
1.48
-1.33%
0
0.00
Aug 27, 2026
1.50
1.55
1.45
1.50
1.50
+0.67%
0
0.00
Aug 26, 2026
1.49
1.55
1.43
1.49
1.49
0.00%
0
0.00
Aug 25, 2026
1.49
1.55
1.43
1.49
1.49
+0.68%
0
0.00
Aug 24, 2026
1.48
1.54
1.42
1.48
1.48
0.00%
0
0.00
Aug 21, 2026
1.48
1.54
1.42
1.48
1.48
+3.50%
0
0.00
Aug 20, 2026
1.43
1.49
1.37
1.43
1.43
-0.35%
0
0.00
Aug 19, 2026
1.44
1.51
1.36
1.44
1.44
+0.70%
0
0.00
Aug 18, 2026
1.43
1.49
1.36
1.43
1.43
-1.38%
0
0.00
Aug 17, 2026
1.45
1.51
1.38
1.45
1.45
+0.35%
0
0.00
Aug 14, 2026
1.44
1.50
1.38
1.44
1.44
-1.71%
0
0.00
Aug 13, 2026
1.47
1.55
1.38
1.47
1.47
-0.68%
0
0.00
Aug 12, 2026
1.48
1.53
1.42
1.48
1.48
-1.67%
0
0.00
Aug 11, 2026
1.50
1.55
1.45
1.50
1.50
-0.33%
0
0.00
Aug 10, 2026
1.51
1.55
1.46
1.51
1.51
+1.35%
0
0.00
Aug 07, 2026
1.49
1.55
1.42
1.49
1.49
-0.34%
0
0.00
Aug 06, 2026
1.49
1.49
1.49
1.49
1.49
+15.95%
50,000
437.50
Aug 05, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Aug 04, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Aug 03, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Jul 31, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Jul 30, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Jul 29, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Jul 28, 2026
1.29
1.34
1.23
1.29
1.29
0.00%
0
0.00
Jul 27, 2026
1.29
1.34
1.23
1.29
1.29
+1.18%
0
0.00
Jul 24, 2026
1.27
1.33
1.21
1.27
1.27
+3.67%
0
0.00
Jul 23, 2026
1.23
1.27
1.18
1.23
1.23
-3.16%
0
0.00
Jul 22, 2026
1.27
1.31
1.22
1.27
1.27
+6.75%
0
0.00
Jul 21, 2026
1.19
1.23
1.14
1.19
1.19
-0.42%
0
0.00
Jul 20, 2026
1.19
1.24
1.14
1.19
1.19
-0.83%
0
0.00
Jul 17, 2026
1.20
1.26
1.14
1.20
1.20
+2.13%
0
0.00
Jul 16, 2026
1.18
1.23
1.12
1.18
1.18
+3.07%
0
0.00
Jul 15, 2026
1.14
1.18
1.10
1.14
1.14
+1.79%
0
0.00
Jul 14, 2026
1.12
1.17
1.07
1.12
1.12
-0.88%
0
0.00
Jul 13, 2026
1.13
1.18
1.08
1.13
1.13
+1.80%
0
0.00
Jul 10, 2026
1.11
1.17
1.05
1.11
1.11
+0.91%
0
0.00
Jul 09, 2026
1.10
1.15
1.05
1.10
1.10
0.00%
0
0.00
Jul 08, 2026
1.10
1.15
1.05
1.10
1.10
0.00%
0
0.00
Jul 07, 2026
1.10
1.15
1.05
1.10
1.10
-2.22%
0
0.00
Jul 06, 2026
1.13
1.18
1.07
1.13
1.13
+2.74%
0
0.00
Jul 03, 2026
1.10
1.15
1.04
1.10
1.10
0.00%
0
0.00
Jul 02, 2026
1.10
1.15
1.04
1.10
1.10
+1.39%
0
0.00
Jul 01, 2026
1.08
1.13
1.03
1.08
1.08
+1.41%
0
0.00
Jun 30, 2026
1.07
1.11
1.02
1.07
1.07
-1.39%
0
0.00
Jun 29, 2026
1.08
1.15
1.01
1.08
1.08
-1.82%
0
0.00
Rows:
50