ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 238.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:ET7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 28 |
| Mar 26, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | -3.25% | - |
| Mar 25, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 5.13% | - |
| Mar 24, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 4.46% | - |
| Mar 23, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3.70% | - |
| Mar 20, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | -4.42% | - |
| Mar 19, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.80% | - |
| Mar 18, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Mar 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Mar 16, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Mar 13, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Mar 12, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Mar 11, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Mar 9, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | - |
| Mar 6, 2026 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | -2.59% | 6 |
| Mar 5, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Mar 4, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | - |
| Mar 3, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Mar 2, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 4.35% | - |
| Feb 27, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Feb 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Feb 25, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Feb 24, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 3.48% | - |
| Feb 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Feb 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Feb 19, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | - |
| Feb 18, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | - |
| Feb 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Feb 16, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.68% | - |
| Feb 13, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 12, 2026 | 236.00 | 246.00 | 224.00 | 224.00 | 224.00 | -5.08% | 10 |
| Feb 11, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2.61% | - |
| Feb 10, 2026 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 3.60% | - |
| Feb 9, 2026 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 5.71% | - |
| Feb 6, 2026 | 198.00 | 222.00 | 198.00 | 210.00 | 210.00 | 3.96% | 510 |
| Feb 5, 2026 | 195.00 | 202.00 | 195.00 | 202.00 | 202.00 | 2.54% | - |
| Feb 4, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Feb 3, 2026 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 1.02% | - |
| Feb 2, 2026 | 187.00 | 197.00 | 187.00 | 197.00 | 197.00 | 3.14% | 15 |
| 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% | - |