ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 270.00
+8.00 (3.05%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:ET7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | - | - | - |
| 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 | - | - |
| 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% | - |
| Mar 20, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 215.94 | -4.42% | - |
| Mar 19, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 225.94 | 1.80% | - |
| Mar 18, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 221.94 | -2.63% | - |
| Mar 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.94 | 1.79% | - |
| Mar 16, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 223.94 | -0.88% | - |
| Mar 13, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 225.94 | -0.88% | - |
| Mar 12, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 227.94 | -0.87% | - |
| Mar 11, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.93 | - | - |
| Mar 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.93 | 1.77% | - |
| Mar 9, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 225.94 | - | - |
| Mar 6, 2026 | 234.00 | 234.00 | 226.00 | 226.00 | 225.94 | -2.59% | 6 |
| Mar 5, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 231.93 | -2.52% | - |
| Mar 4, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 237.93 | 0.85% | - |
| Mar 3, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 235.93 | -1.67% | - |
| Mar 2, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 239.93 | 4.35% | - |
| Feb 27, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.93 | -1.71% | - |
| Feb 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.93 | 0.86% | - |
| Feb 25, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 231.93 | -2.52% | - |
| Feb 24, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 237.93 | 3.48% | - |
| Feb 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.93 | - | - |
| Feb 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.93 | 0.88% | - |
| Feb 19, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 227.94 | 0.88% | - |
| Feb 18, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 225.94 | 2.73% | - |
| Feb 17, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 219.94 | 0.92% | - |
| Feb 16, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 217.94 | -2.68% | - |
| Feb 13, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.94 | - | - |
| Feb 12, 2026 | 236.00 | 246.00 | 224.00 | 224.00 | 223.94 | -5.08% | 10 |
| Feb 11, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 235.93 | 2.61% | - |