ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 189.00
-3.00 (-1.56%)
At close: Jan 22, 2026
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | 10 |
| Jan 29, 2026 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 2.15% | - |
| Jan 28, 2026 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | - |
| Jan 27, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.54% | 18 |
| Jan 26, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 0.54% | - |
| Jan 23, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| Jan 22, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.56% | - |
| Jan 21, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.67% | - |
| Jan 20, 2026 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 2.19% | - |
| Jan 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.66% | - |
| Jan 16, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | -0.53% | - |
| Jan 15, 2026 | 179.00 | 189.00 | 179.00 | 189.00 | 189.00 | 5.00% | - |
| Jan 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Jan 13, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | - |
| Jan 12, 2026 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 0.55% | - |
| 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% | - |