ETR:ESAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.47	13.51	13.47	13.50	13.50	0.60%	601
Sep 21, 2026	13.35	13.42	13.35	13.42	13.42	1.45%	1,187
Sep 18, 2026	13.30	13.30	13.23	13.23	13.23	-0.23%	50
Sep 17, 2026	13.22	13.43	13.22	13.26	13.26	0.79%	9
Sep 16, 2026	13.12	13.16	13.12	13.15	13.15	0.63%	102
Sep 15, 2026	13.10	13.12	13.07	13.07	13.07	-0.52%	39
Sep 14, 2026	13.12	13.14	13.12	13.14	13.14	-0.41%	54
Sep 11, 2026	13.11	13.19	13.11	13.19	13.19	0.93%	152
Sep 10, 2026	13.17	13.17	13.07	13.07	13.07	-0.62%	20
Sep 9, 2026	13.23	13.23	13.14	13.15	13.15	-0.84%	300
Sep 8, 2026	13.27	13.28	13.26	13.26	13.26	-0.24%	3,077
Sep 7, 2026	13.31	13.32	13.28	13.30	13.30	0.18%	11
Sep 4, 2026	13.29	13.31	13.27	13.27	13.27	-0.06%	90
Sep 3, 2026	13.18	13.28	13.18	13.28	13.28	0.67%	255
Sep 2, 2026	13.15	13.19	13.11	13.19	13.19	0.14%	-
Sep 1, 2026	13.25	13.25	13.16	13.17	13.17	-0.09%	549
Aug 31, 2026	13.31	13.31	13.19	13.19	13.19	-1.10%	302
Aug 28, 2026	13.27	13.34	13.26	13.33	13.33	0.85%	207
Aug 27, 2026	13.22	13.28	13.22	13.22	13.22	0.29%	67
Aug 26, 2026	13.18	13.21	13.18	13.18	13.18	0.20%	24
Aug 25, 2026	13.17	13.18	13.16	13.16	13.16	0.40%	100
Aug 24, 2026	13.18	13.18	13.10	13.10	13.10	-0.38%	118
Aug 21, 2026	13.10	13.15	13.10	13.15	13.15	0.38%	1,151
Aug 20, 2026	13.16	13.16	13.08	13.10	13.10	-0.53%	131
Aug 19, 2026	13.12	13.20	13.12	13.17	13.17	-0.27%	385
Aug 18, 2026	13.28	13.28	13.21	13.21	13.21	-1.30%	155
Aug 17, 2026	13.35	13.48	13.35	13.38	13.38	0.12%	188
Aug 14, 2026	13.44	13.45	13.37	13.37	13.37	-0.45%	21
Aug 13, 2026	13.41	13.48	13.40	13.43	13.43	0.46%	950
Aug 12, 2026	13.35	13.40	13.35	13.37	13.37	0.16%	2
Aug 11, 2026	13.35	13.38	13.34	13.34	13.34	0.06%	2,559
Aug 10, 2026	13.34	13.40	13.33	13.34	13.34	-0.03%	2
Aug 7, 2026	13.30	13.35	13.30	13.34	13.34	0.30%	109
Aug 6, 2026	13.35	13.35	13.28	13.30	13.30	-0.18%	194
Aug 5, 2026	13.43	13.43	13.32	13.32	13.32	0.27%	105
Aug 4, 2026	13.16	13.29	13.16	13.29	13.29	1.45%	800
Aug 3, 2026	13.03	13.10	13.00	13.10	13.10	1.49%	1,291
Jul 31, 2026	12.98	13.02	12.91	12.91	12.91	0.45%	-
Jul 30, 2026	12.77	12.85	12.77	12.85	12.85	-0.17%	71
Jul 29, 2026	12.96	12.97	12.87	12.87	12.87	-0.82%	-
Jul 28, 2026	12.93	12.98	12.92	12.98	12.98	0.28%	401
Jul 27, 2026	13.07	13.08	12.94	12.94	12.94	-0.61%	134
Jul 24, 2026	12.95	13.02	12.95	13.02	13.02	0.51%	-
Jul 23, 2026	13.05	13.08	12.95	12.95	12.95	-1.27%	582
Jul 22, 2026	13.03	13.12	13.03	13.12	13.12	0.17%	-
Jul 21, 2026	13.04	13.10	13.04	13.10	13.10	0.66%	7
Jul 20, 2026	12.98	13.04	12.98	13.01	13.01	0.42%	384
Jul 17, 2026	12.92	12.96	12.92	12.96	12.96	-1.25%	-
Jul 16, 2026	13.10	13.12	13.06	13.12	13.12	-0.09%	-
Jul 15, 2026	13.17	13.19	13.13	13.13	13.13	0.12%	1,190