ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 166.00
-1.00 (-0.60%)
Last updated: Jan 5, 2026, 8:03 AM CET
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 1.68% | - |
| Jan 8, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 1.70% | - |
| Jan 7, 2026 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | - |
| Jan 6, 2026 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 2.34% | - |
| Jan 5, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 2.40% | - |
| Jan 2, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | - | - |
| Dec 30, 2025 | 166.00 | 167.00 | 166.00 | 167.00 | 166.93 | -1.18% | - |
| Dec 29, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 168.93 | -1.17% | - |
| Dec 23, 2025 | 167.00 | 171.00 | 167.00 | 171.00 | 170.93 | 1.18% | - |
| Dec 22, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 168.93 | 0.60% | - |
| Dec 19, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 167.93 | -0.59% | - |
| Dec 18, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 168.93 | - | - |
| Dec 17, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 168.93 | - | - |
| Dec 16, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 168.93 | -3.98% | - |
| Dec 15, 2025 | 171.00 | 176.00 | 171.00 | 176.00 | 175.93 | 1.73% | - |
| Dec 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.93 | -1.70% | - |
| Dec 11, 2025 | 169.00 | 176.00 | 169.00 | 176.00 | 175.93 | 1.15% | - |
| Dec 10, 2025 | 167.00 | 174.00 | 167.00 | 174.00 | 173.93 | 2.35% | - |
| Dec 9, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 169.93 | 1.19% | - |
| Dec 8, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 167.93 | 0.60% | - |
| Dec 5, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 166.93 | -1.76% | - |
| Dec 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.93 | -0.58% | - |
| Dec 3, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 170.93 | -2.29% | - |
| Dec 2, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 174.93 | - | - |
| Dec 1, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 174.93 | -4.37% | - |
| Nov 28, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 182.93 | 1.67% | - |
| Nov 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.93 | -2.70% | - |
| Nov 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.92 | -1.07% | - |
| Nov 25, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 186.92 | -4.10% | - |
| Nov 24, 2025 | 184.00 | 195.00 | 184.00 | 195.00 | 194.92 | 5.41% | - |
| Nov 21, 2025 | 179.00 | 185.00 | 179.00 | 185.00 | 184.92 | 1.65% | - |
| Nov 20, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 181.93 | -3.70% | - |
| Nov 19, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 188.92 | 1.61% | - |
| Nov 18, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 185.92 | 0.54% | - |
| Nov 17, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 184.92 | -2.12% | - |
| Nov 14, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 188.92 | 2.16% | - |
| Nov 13, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 184.92 | -3.14% | - |
| Nov 12, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 190.92 | 2.69% | - |
| Nov 11, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 185.92 | -2.62% | - |
| Nov 10, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 190.92 | 2.69% | - |
| Nov 7, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 185.92 | -2.11% | - |
| Nov 6, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.92 | 1.06% | - |
| Nov 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.92 | - | - |
| Nov 4, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.92 | -2.08% | - |
| Nov 3, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | 191.92 | 1.05% | - |
| Oct 31, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 189.92 | 1.06% | - |
| Oct 30, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.92 | -1.05% | - |
| Oct 29, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 189.92 | - | - |
| Oct 28, 2025 | 185.00 | 190.00 | 185.00 | 190.00 | 189.92 | 1.06% | - |
| Oct 27, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 187.92 | -1.57% | - |