ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 224.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:ET7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | - |
| Sep 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Sep 16, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Sep 15, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 14, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Sep 11, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | - |
| Sep 10, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Sep 9, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Sep 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Sep 7, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Sep 4, 2026 | 232.00 | 242.00 | 232.00 | 232.00 | 232.00 | 1.75% | 13 |
| Sep 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Sep 1, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Aug 31, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Aug 28, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Aug 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Aug 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| 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% | - |