ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 77.50
-3.50 (-4.32%)
At close: Mar 27, 2026
FRA:O03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | -4.32% | - |
| Mar 26, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Mar 25, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Mar 24, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Mar 23, 2026 | 80.00 | 82.00 | 79.50 | 82.00 | 82.00 | -0.61% | - |
| Mar 20, 2026 | 83.00 | 83.00 | 82.00 | 82.50 | 82.50 | 1.85% | - |
| Mar 19, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Mar 18, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Mar 17, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -2.37% | - |
| Mar 16, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Mar 13, 2026 | 89.00 | 89.00 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Mar 12, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Mar 11, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 10, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Mar 9, 2026 | 90.50 | 91.00 | 88.00 | 88.00 | 88.00 | -7.37% | - |
| Mar 6, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Mar 5, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Mar 4, 2026 | 98.50 | 99.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Mar 3, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -3.81% | - |
| Mar 2, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2.94% | - |
| Feb 27, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Feb 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Feb 25, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Feb 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Feb 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Feb 20, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Feb 19, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 18, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Feb 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Feb 13, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Feb 12, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | - |
| Feb 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Feb 10, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Feb 9, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 3.77% | - |
| Feb 6, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 5, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 7.69% | - |
| Feb 4, 2026 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Feb 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -4.02% | - |
| Feb 2, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Jan 30, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | 2.08% | - |
| Jan 29, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 28, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Jan 27, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Jan 26, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jan 23, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jan 22, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Jan 21, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Jan 20, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Jan 19, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | - |