ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 248.00
+4.00 (1.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ET7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | - |
| Jun 2, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - | - |
| Jun 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| May 29, 2026 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -5.38% | - |
| May 28, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | - |
| May 27, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| May 26, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 4.84% | - |
| May 25, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 8 |
| May 22, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | - |
| May 21, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| May 18, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 30 |
| May 15, 2026 | 252.00 | 258.00 | 246.00 | 246.00 | 246.00 | -3.15% | 115 |
| May 14, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| May 13, 2026 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 4.03% | 378 |
| May 12, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 12 |
| May 11, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| May 8, 2026 | 268.00 | 274.00 | 252.00 | 252.00 | 252.00 | -10.64% | 190 |
| May 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| May 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| May 5, 2026 | 278.00 | 288.00 | 278.00 | 288.00 | 288.00 | 3.60% | - |
| May 4, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2.21% | - |
| Apr 30, 2026 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 1.49% | - |
| Apr 29, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Apr 28, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Apr 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Apr 23, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.05% | - |
| Apr 22, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Apr 21, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Apr 20, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Apr 17, 2026 | 252.00 | 264.00 | 252.00 | 264.00 | 264.00 | 5.60% | - |
| Apr 16, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -2.34% | 4 |
| Apr 15, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.76% | - |
| Apr 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.31% | - |
| Apr 13, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 40 |
| Apr 10, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 9, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 8, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 6.50% | 40 |
| Apr 7, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Apr 2, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.03% | - |
| Apr 1, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 249.93 | 3.31% | - |
| Mar 31, 2026 | 234.00 | 242.00 | 234.00 | 242.00 | 241.93 | 4.31% | - |
| Mar 30, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 231.93 | -2.52% | - |
| Mar 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.93 | - | 28 |
| Mar 26, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 237.93 | -3.25% | - |
| Mar 25, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 245.93 | 5.13% | - |
| Mar 24, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 233.93 | 4.46% | - |
| Mar 23, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 223.94 | 3.70% | - |