ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 234.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ET7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.10% | - |
| Aug 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Aug 21, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -1.63% | - |
| Aug 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -6.11% | - |
| Aug 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Aug 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Aug 17, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | - |
| Aug 14, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | - |
| Aug 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.27% | - |
| Aug 12, 2026 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 2.33% | 8 |
| Aug 11, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Aug 10, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -7.86% | - |
| Aug 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Aug 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Aug 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Aug 4, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2.94% | - |
| Aug 3, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jul 31, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 3.85% | - |
| Jul 30, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.11% | - |
| Jul 29, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.84% | - |
| Jul 28, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Jul 27, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.10% | 6 |
| Jul 24, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Jul 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | - |
| Jul 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.86% | - |
| Jul 21, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Jul 20, 2026 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 0.72% | 4 |
| 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 | - | - |