ESCO Technologies Inc. (FRA:ET7)
Germany · Delayed Price · Currency is EUR 204.00
-14.00 (-6.42%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:ET7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -6.42% | 13 |
| Oct 22, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 21, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Oct 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 19, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 16, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Oct 15, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Oct 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Oct 12, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.68% | - |
| Oct 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Oct 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -4.24% | - |
| Oct 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Oct 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Oct 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Oct 2, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 4.31% | - |
| Oct 1, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.03% | - |
| Sep 30, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.93 | - | - |
| Sep 29, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.93 | 0.87% | - |
| Sep 28, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.93 | -0.86% | - |
| Sep 25, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.93 | - | - |
| Sep 24, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 231.93 | - | - |
| Sep 23, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 231.93 | 2.65% | - |
| Sep 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.93 | - | - |
| Sep 21, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 225.93 | - | - |
| Sep 18, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 225.93 | 0.89% | - |
| Sep 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.93 | 1.82% | - |
| Sep 16, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.93 | -1.79% | - |
| Sep 15, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 223.93 | - | - |
| Sep 14, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 223.93 | -2.61% | - |
| Sep 11, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 229.93 | 1.77% | - |
| Sep 10, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 225.93 | -1.74% | - |
| Sep 9, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.93 | -0.86% | - |
| Sep 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.93 | 1.75% | - |
| Sep 7, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 227.93 | -1.72% | - |
| Sep 4, 2026 | 232.00 | 242.00 | 232.00 | 232.00 | 231.93 | 1.75% | 13 |
| Sep 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.93 | - | - |
| Sep 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.93 | -2.56% | - |
| Sep 1, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.93 | 1.74% | - |
| Aug 31, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 229.93 | -2.54% | - |
| Aug 28, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 235.93 | -0.84% | - |
| Aug 27, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.93 | 1.71% | - |
| Aug 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.93 | - | - |
| Aug 25, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.93 | -4.10% | - |
| Aug 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.93 | 0.83% | - |
| Aug 21, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 241.93 | -1.63% | - |
| Aug 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.93 | -6.11% | - |
| Aug 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.92 | - | - |
| Aug 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.92 | -0.76% | - |
| Aug 17, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 263.92 | 0.76% | - |