Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Essentra plc (HOF.F)

Compare
1.0600
-0.0100
(-0.93%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.06001.06001.06001.06001.06009,032
Apr 16, 20251.07001.07001.07001.07001.0700-
Apr 15, 20251.08001.08001.08001.08001.0800-
Apr 14, 20251.09001.09001.09001.09001.0900-
Apr 11, 20251.09001.09001.09001.09001.0900-
Apr 10, 20251.10001.10001.10001.10001.1000-
Apr 9, 20251.04001.04001.04001.04001.0400-
Apr 8, 20251.09001.09001.09001.09001.0900-
Apr 7, 20251.07001.07001.07001.07001.0700-
Apr 4, 20251.14001.14001.14001.14001.1400-
Apr 3, 20251.17001.17001.17001.17001.1700-
Apr 2, 20251.19001.19001.19001.19001.1900-
Apr 1, 20251.18001.18001.18001.18001.1800-
Mar 31, 20251.21001.21001.21001.21001.2100-
Mar 28, 20251.23001.23001.23001.23001.2300-
Mar 27, 20251.24001.24001.24001.24001.2400-
Mar 26, 20251.25001.25001.25001.25001.2500-
Mar 25, 20251.23001.30001.23001.30001.30009,032
Mar 24, 20251.23001.23001.23001.23001.2300-
Mar 21, 20251.31001.31001.31001.31001.3100-
Mar 20, 20251.29001.29001.29001.29001.2900-
Mar 19, 20251.36001.36001.36001.36001.3600-
Mar 18, 20251.40001.40001.40001.40001.4000-
Mar 17, 20251.40001.40001.40001.40001.4000-
Mar 14, 20251.38001.38001.38001.38001.3800-
Mar 13, 20251.36001.36001.36001.36001.3600-
Mar 12, 20251.34001.34001.34001.34001.3400-
Mar 11, 20251.37001.37001.37001.37001.3700-
Mar 10, 20251.39001.39001.39001.39001.3900-
Mar 7, 20251.39001.39001.39001.39001.3900-
Mar 6, 20251.37001.37001.37001.37001.3700-
Mar 5, 20251.37001.37001.37001.37001.3700-
Mar 4, 20251.42001.42001.36001.36001.36002,000
Mar 3, 20251.42001.42001.42001.42001.4200-
Feb 28, 20251.42001.42001.42001.42001.4200-
Feb 27, 20251.45001.45001.45001.45001.4500-
Feb 26, 20251.43001.43001.43001.43001.4300-
Feb 25, 20251.42001.42001.42001.42001.4200-
Feb 24, 20251.42001.42001.41001.41001.41001,000
Feb 21, 20251.44001.44001.44001.44001.4400-
Feb 20, 20251.47001.47001.47001.47001.4700-
Feb 19, 20251.50001.50001.50001.50001.5000-
Feb 18, 20251.50001.50001.50001.50001.5000-
Feb 17, 20251.48001.48001.48001.48001.4800-
Feb 14, 20251.48001.48001.48001.48001.4800-
Feb 13, 20251.48001.48001.48001.48001.4800-
Feb 12, 20251.49001.49001.49001.49001.4900-
Feb 11, 20251.51001.51001.51001.51001.5100-
Feb 10, 20251.49001.49001.49001.49001.4900-
Feb 7, 20251.48001.48001.48001.48001.4800-
Feb 6, 20251.49001.49001.49001.49001.4900-
Feb 5, 20251.45001.45001.45001.45001.4500-
Feb 4, 20251.46001.46001.46001.46001.4600-
Feb 3, 20251.46001.46001.46001.46001.4600-
Jan 31, 20251.47001.47001.47001.47001.4700-
Jan 30, 20251.43001.43001.43001.43001.4300-
Jan 29, 20251.42001.42001.42001.42001.4200-
Jan 28, 20251.42001.42001.42001.42001.4200-
Jan 27, 20251.40001.47001.40001.46001.46004,000
Jan 24, 20251.40001.40001.40001.40001.4000-
Jan 23, 20251.40001.40001.40001.40001.4000-
Jan 22, 20251.43001.43001.43001.43001.4300-
Jan 21, 20251.44001.44001.40001.43001.43006,000
Jan 20, 20251.45001.49001.45001.49001.4900695
Jan 17, 20251.46001.46001.46001.46001.4600-
Jan 16, 20251.43001.43001.43001.43001.4300-
Jan 15, 20251.39001.39001.39001.39001.3900-
Jan 14, 20251.40001.40001.40001.40001.4000-
Jan 13, 20251.42001.42001.42001.42001.4200-
Jan 10, 20251.45001.45001.45001.45001.4500-
Jan 9, 20251.50001.50001.50001.50001.5000-
Jan 8, 20251.56001.56001.56001.56001.5600-
Jan 7, 20251.57001.57001.57001.57001.5700-
Jan 6, 20251.56001.56001.56001.56001.5600-
Jan 3, 20251.57001.57001.57001.57001.5700-
Jan 2, 20251.59001.59001.59001.59001.5900-
Dec 30, 20241.57001.57001.55001.55001.55001,010
Dec 27, 20241.57001.57001.57001.57001.5700-
Dec 23, 20241.56001.56001.56001.56001.5600-
Dec 20, 20241.57001.57001.53001.53001.53006,117
Dec 19, 20241.61001.61001.61001.61001.6100-
Dec 18, 20241.63001.63001.63001.63001.6300-
Dec 17, 20241.65001.65001.65001.65001.6500-
Dec 16, 20241.67001.67001.67001.67001.6700-
Dec 13, 20241.74001.74001.74001.74001.7400-
Dec 12, 20241.78001.78001.78001.78001.7800-
Dec 11, 20241.77001.77001.77001.77001.7700-
Dec 10, 20241.77001.77001.77001.77001.7700-
Dec 9, 20241.77001.77001.77001.77001.7700-
Dec 6, 20241.74001.74001.74001.74001.7400-
Dec 5, 20241.77001.77001.77001.77001.7700-
Dec 4, 20241.72001.72001.72001.72001.7200-
Dec 3, 20241.73001.73001.73001.73001.7300-
Dec 2, 20241.73001.73001.73001.73001.7300-
Nov 29, 20241.75001.75001.75001.75001.7500-
Nov 28, 20241.75001.75001.75001.75001.7500-
Nov 27, 20241.74001.74001.74001.74001.7400-
Nov 26, 20241.78001.78001.78001.78001.7800-
Nov 25, 20241.81001.81001.81001.81001.8100-
Nov 22, 20241.78001.78001.78001.78001.7800-
Nov 21, 20241.79001.79001.79001.79001.7900-
Nov 20, 20241.82001.82001.82001.82001.8200-
Nov 19, 20241.85001.85001.85001.85001.8500-
Nov 18, 20241.86001.86001.86001.86001.8600-
Nov 15, 20241.82001.82001.82001.82001.8200-
Nov 14, 20241.80001.80001.80001.80001.8000-
Nov 13, 20241.87001.87001.87001.87001.8700-
Nov 12, 20241.90001.90001.90001.90001.9000-
Nov 11, 20241.88001.88001.88001.88001.8800-
Nov 8, 20241.86001.86001.86001.86001.8600-
Nov 7, 20241.83001.83001.83001.83001.8300-
Nov 6, 20241.80001.80001.80001.80001.8000-
Nov 5, 20241.79001.79001.79001.79001.7900-
Nov 4, 20241.80001.80001.80001.80001.8000-
Nov 1, 20241.76001.76001.76001.76001.7600-
Oct 31, 20241.77001.77001.77001.77001.7700-
Oct 30, 20241.77001.77001.77001.77001.7700-
Oct 29, 20241.85001.85001.85001.85001.8500-
Oct 28, 20241.84001.84001.84001.84001.8400-
Oct 25, 20241.82001.82001.82001.82001.8200-
Oct 24, 20241.80001.80001.80001.80001.8000-
Oct 23, 20241.80001.80001.80001.80001.8000-
Oct 22, 20241.79001.79001.79001.79001.7900-
Oct 21, 20241.80001.80001.80001.80001.8000-
Oct 18, 20241.78001.78001.78001.78001.7800-
Oct 17, 20241.80001.80001.80001.80001.8000-
Oct 16, 20241.81001.81001.81001.81001.8100-
Oct 15, 20241.80001.80001.80001.80001.8000-
Oct 14, 20241.79001.79001.79001.79001.7900-
Oct 11, 20241.77001.77001.77001.77001.7700-
Oct 10, 20241.78001.78001.78001.78001.7800-
Oct 9, 20241.78001.78001.78001.78001.7800-
Oct 8, 20241.76001.76001.76001.76001.7600-
Oct 7, 20241.81001.81001.81001.81001.8100-
Oct 4, 20241.76001.76001.76001.76001.7600-
Oct 3, 20241.77001.77001.77001.77001.7700-
Oct 2, 20241.78001.78001.78001.78001.7800-
Oct 1, 20241.81001.81001.81001.81001.8100-
Sep 30, 20241.81001.81001.81001.81001.8100-
Sep 27, 20241.76001.76001.76001.76001.7600-
Sep 26, 20241.73001.77001.73001.77001.77005,000
Sep 25, 20241.78001.78001.78001.78001.7800-
Sep 24, 20241.75001.75001.75001.75001.7500-
Sep 23, 20241.71001.71001.71001.71001.7100-
Sep 20, 20241.70001.70001.70001.70001.7000-
Sep 19, 2024 0.014578751 Dividend
Sep 19, 20241.66001.66001.66001.66001.6600-
Sep 18, 20241.65001.65001.65001.65001.6375-
Sep 17, 20241.88001.88001.64001.64001.62762,442
Sep 16, 20241.95001.95001.95001.95001.9352-
Sep 13, 20241.91001.91001.91001.91001.8955-
Sep 12, 20241.87001.87001.87001.87001.8558-
Sep 11, 20241.88001.88001.88001.88001.8658-
Sep 10, 20241.91001.91001.91001.91001.8955-
Sep 9, 20241.90001.90001.90001.90001.8856-
Sep 6, 20241.95001.95001.95001.95001.9352-
Sep 5, 20241.95001.95001.95001.95001.9352-
Sep 4, 20241.97001.97001.97001.97001.9551-
Sep 3, 20242.06002.06002.06002.06002.0444-
Sep 2, 20242.06002.06002.06002.06002.0444-
Aug 30, 20242.08002.08002.08002.08002.0642-
Aug 29, 20242.08002.08002.08002.08002.0642-
Aug 28, 20242.08002.08002.08002.08002.0642-
Aug 27, 20242.06002.06002.06002.06002.0444-
Aug 26, 20242.06002.06002.06002.06002.0444-
Aug 23, 20242.04002.04002.04002.04002.0245-
Aug 22, 20242.02002.02002.02002.02002.0047-
Aug 21, 20241.99001.99001.99001.99001.9749-
Aug 20, 20241.99001.99001.99001.99001.9749-
Aug 19, 20241.97001.97001.97001.97001.9551-
Aug 16, 20241.95001.95001.95001.95001.9352-
Aug 15, 20241.91001.91001.91001.91001.8955-
Aug 14, 20241.86001.86001.86001.86001.8459-
Aug 13, 20241.87001.87001.87001.87001.8558-
Aug 12, 20241.85001.85001.85001.85001.8360-
Aug 9, 20241.85001.85001.85001.85001.8360-
Aug 8, 20241.84001.84001.84001.84001.8261-
Aug 7, 20241.78001.78001.78001.78001.7665-
Aug 6, 20241.79001.79001.79001.79001.7764-
Aug 5, 20241.84001.84001.84001.84001.8261-
Aug 2, 20241.95001.95001.95001.95001.9352-
Aug 1, 20241.99001.99001.99001.99001.9749-
Jul 31, 20241.88001.88001.88001.88001.8658-
Jul 30, 20241.93001.93001.93001.93001.9154-
Jul 29, 20241.93001.93001.93001.93001.9154-
Jul 26, 20241.91001.91001.91001.91001.8955-
Jul 25, 20241.91001.91001.91001.91001.8955-
Jul 24, 20241.91001.91001.91001.91001.8955-
Jul 23, 20241.91001.91001.91001.91001.8955-
Jul 22, 20241.90001.93001.90001.93001.9154200
Jul 19, 20241.90001.90001.90001.90001.8856-
Jul 18, 20241.90001.90001.90001.90001.8856-
Jul 17, 20241.91001.91001.91001.91001.8955-
Jul 16, 20241.93001.93001.93001.93001.9154-
Jul 15, 20241.93001.93001.93001.93001.9154-
Jul 12, 20241.93001.93001.93001.93001.9154-
Jul 11, 20241.90001.90001.90001.90001.8856-
Jul 10, 20241.85001.85001.85001.85001.8360-
Jul 9, 20241.91001.91001.91001.91001.8955-
Jul 8, 20241.91001.91001.91001.91001.8955-
Jul 5, 20241.89001.89001.89001.89001.8757-
Jul 4, 20241.91001.91001.91001.91001.8955-
Jul 3, 20241.88001.88001.88001.88001.8658-
Jul 2, 20241.86001.86001.86001.86001.8459-
Jul 1, 20241.83001.83001.83001.83001.8161-
Jun 28, 20241.84001.84001.84001.84001.8261-
Jun 27, 20241.89001.89001.89001.89001.8757-
Jun 26, 20241.93001.93001.93001.93001.9154-
Jun 25, 20241.93001.93001.93001.93001.9154-
Jun 24, 20241.93001.93001.93001.93001.9154-
Jun 21, 20241.95001.95001.95001.95001.9352-
Jun 20, 20241.93001.93001.93001.93001.9154-
Jun 19, 20242.00002.00002.00002.00001.9848-
Jun 18, 20241.97001.97001.97001.97001.9551-
Jun 17, 20241.97001.97001.97001.97001.9551-
Jun 14, 20242.00002.00002.00002.00001.9848-
Jun 13, 20241.95001.95001.95001.95001.9352-
Jun 12, 20241.97001.97001.97001.97001.9551-
Jun 11, 20241.95001.95001.95001.95001.9352-
Jun 10, 20241.99001.99001.99001.99001.9749-
Jun 7, 20241.95001.95001.95001.95001.9352-
Jun 6, 20241.95001.95001.95001.95001.9352-
Jun 5, 20241.86001.86001.86001.86001.8459-
Jun 4, 20241.93001.93001.93001.93001.9154-
Jun 3, 20241.86001.86001.86001.86001.8459-
May 31, 20241.90001.90001.90001.90001.8856-
May 30, 20241.86001.86001.86001.86001.8459-
May 29, 20241.88001.88001.88001.88001.8658-
May 28, 20241.90001.90001.90001.90001.8856-
May 27, 20241.90001.90001.90001.90001.8856-
May 24, 20241.99001.99001.99001.99001.9749-
May 23, 20242.08002.08002.08002.08002.0642-
May 22, 20242.06002.06002.06002.06002.0444-
May 21, 20242.08002.08002.08002.08002.0642-
May 20, 20242.06002.06002.06002.06002.0444-
May 17, 20242.02002.02002.02002.02002.0047-
May 16, 2024 0.027991202 Dividend
May 16, 20242.06002.06002.06002.06002.0444-
May 15, 20242.08002.08002.08002.08002.0404-
May 14, 20242.08002.08002.08002.08002.0404-
May 13, 20242.12002.12002.12002.12002.0797-
May 10, 20242.10002.10002.10002.10002.0600-
May 9, 20242.04002.04002.04002.04002.0012-
May 8, 20242.06002.06002.06002.06002.0208-
May 7, 20242.04002.04002.04002.04002.0012-
May 6, 20242.04002.04002.04002.04002.0012-
May 3, 20242.02002.02002.02002.02001.9816-
May 2, 20241.97001.97001.97001.97001.9325-
Apr 30, 20241.99001.99001.99001.99001.9521-
Apr 29, 20241.91001.91001.91001.91001.8737-
Apr 26, 20241.93001.93001.93001.93001.8933-
Apr 25, 20241.93001.93001.93001.93001.8933-
Apr 24, 20241.92001.92001.92001.92001.8835-
Apr 23, 20241.91001.91001.91001.91001.8737-
Apr 22, 20241.95001.95001.95001.95001.9129-
Apr 19, 20241.97001.97001.97001.97001.9325-
Apr 18, 20242.02002.02002.02002.02001.9816-
Apr 17, 20242.02002.02002.02002.02001.9816-

Related Tickers

23Z.F Zotefoams PLC
2.7800
+1.46%
 
N14.F Neo Performance Materials Inc.
6.16
-7.51%
 
M3D.BE Industrie De Nora spa
5.98
-2.45%
 
BCPC Balchem Corporation
161.50
+0.12%
 
ESI Element Solutions Inc
18.93
+1.77%
 
LXS.DE LANXESS Aktiengesellschaft
23.88
-0.17%
 
NEO.TO Neo Performance Materials Inc.
10.00
-0.89%