ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 282.00
+6.00 (2.17%)
Last updated: Jul 20, 2026, 10:26 AM CET
FRA:ET7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | - | 2.17% | - |
| Jul 17, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Jul 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jul 15, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Jul 14, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jul 13, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Jul 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Jul 9, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.70% | - |
| Jul 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | - |
| Jul 6, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 2.80% | - |
| Jul 3, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -2.72% | - |
| Jul 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.63% | - |
| Jul 1, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.93 | 0.67% | - |
| Jun 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.93 | 0.67% | - |
| Jun 29, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 297.93 | - | - |
| Jun 26, 2026 | 308.00 | 308.00 | 298.00 | 298.00 | 297.93 | -1.32% | - |
| Jun 25, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.93 | 1.34% | - |
| Jun 24, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.93 | -1.97% | - |
| Jun 23, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.93 | - | - |
| Jun 22, 2026 | 298.00 | 304.00 | 298.00 | 304.00 | 303.93 | 2.70% | - |
| Jun 19, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.93 | 1.37% | - |
| Jun 18, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 291.93 | 4.29% | - |
| Jun 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.93 | - | - |
| Jun 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.93 | - | - |
| Jun 15, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 279.93 | 3.70% | - |
| Jun 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.94 | 3.05% | - |
| Jun 11, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.94 | 0.77% | - |
| Jun 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.94 | 0.78% | - |
| Jun 9, 2026 | 254.00 | 258.00 | 254.00 | 258.00 | 257.94 | 2.38% | - |
| Jun 8, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 251.94 | 0.80% | - |
| Jun 5, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 249.94 | - | - |
| Jun 4, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.94 | - | - |
| Jun 3, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 249.94 | 0.81% | - |
| Jun 2, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 247.94 | - | - |
| Jun 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.94 | 0.81% | - |
| May 29, 2026 | 260.00 | 260.00 | 246.00 | 246.00 | 245.94 | -5.38% | - |
| May 28, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 259.94 | 0.78% | - |
| May 27, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.94 | -0.77% | - |
| May 26, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 259.94 | 4.84% | - |
| May 25, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 247.94 | -1.59% | 8 |
| May 22, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 251.94 | 0.80% | - |
| May 21, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.94 | -0.79% | - |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.94 | 1.61% | - |
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.94 | - | - |
| May 18, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 247.94 | 0.81% | 30 |
| May 15, 2026 | 252.00 | 258.00 | 246.00 | 246.00 | 245.94 | -3.15% | 115 |
| May 14, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.94 | -1.55% | - |
| May 13, 2026 | 252.00 | 260.00 | 252.00 | 258.00 | 257.94 | 4.03% | 378 |
| May 12, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 247.94 | - | 12 |