ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 92.50
+1.00 (1.09%)
At close: Jan 5, 2026
ESAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 6.45% | - |
| Jan 8, 2026 | 95.50 | 95.50 | 93.00 | 93.00 | 93.00 | -3.13% | - |
| Jan 7, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Jan 6, 2026 | 96.50 | 96.50 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Jan 5, 2026 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Jan 2, 2026 | 93.50 | 94.00 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Dec 30, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 94.91 | 2.15% | - |
| Dec 29, 2025 | 95.50 | 95.50 | 93.00 | 93.00 | 92.92 | 1.09% | - |
| Dec 23, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 91.92 | - | - |
| Dec 22, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 91.92 | -1.08% | - |
| Dec 19, 2025 | 95.50 | 96.00 | 93.00 | 93.00 | 92.92 | 0.54% | - |
| Dec 18, 2025 | 95.00 | 95.00 | 92.50 | 92.50 | 92.42 | -1.60% | - |
| Dec 17, 2025 | 96.50 | 96.50 | 94.00 | 94.00 | 93.92 | - | - |
| Dec 16, 2025 | 96.50 | 96.50 | 94.00 | 94.00 | 93.92 | -1.05% | - |
| Dec 15, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 94.91 | 2.15% | - |
| Dec 12, 2025 | 97.50 | 97.50 | 93.00 | 93.00 | 92.92 | - | - |
| Dec 11, 2025 | 95.50 | 95.50 | 93.00 | 93.00 | 92.92 | 4.49% | - |
| Dec 10, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 88.92 | - | - |
| Dec 9, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 88.92 | -4.30% | - |
| Dec 8, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.92 | -2.62% | - |
| Dec 5, 2025 | 96.00 | 96.00 | 95.50 | 95.50 | 95.41 | 1.60% | - |
| Dec 4, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 93.92 | 2.73% | - |
| Dec 3, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.42 | -1.08% | - |
| Dec 2, 2025 | 93.00 | 93.50 | 92.50 | 92.50 | 92.42 | -1.07% | - |
| Dec 1, 2025 | 95.00 | 95.50 | 93.50 | 93.50 | 93.42 | -1.58% | - |
| Nov 28, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 94.91 | - | - |
| Nov 27, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 94.91 | 0.53% | - |
| Nov 26, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.42 | 4.42% | - |
| Nov 25, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.42 | 0.56% | - |
| Nov 24, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 89.92 | 1.69% | - |
| Nov 21, 2025 | 89.00 | 89.50 | 88.50 | 88.50 | 88.42 | -1.12% | - |
| Nov 20, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.42 | -1.65% | - |
| Nov 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.92 | 0.55% | - |
| Nov 18, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.42 | -4.23% | - |
| Nov 17, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.42 | 1.07% | - |
| Nov 14, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.42 | -1.58% | - |
| Nov 13, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 94.91 | -2.56% | - |
| Nov 12, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.41 | 0.52% | - |
| Nov 11, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 96.91 | - | - |
| Nov 10, 2025 | 98.00 | 98.50 | 97.00 | 97.00 | 96.91 | 3.19% | - |
| Nov 7, 2025 | 96.50 | 96.50 | 94.00 | 94.00 | 93.92 | -1.57% | - |
| Nov 6, 2025 | 96.50 | 96.50 | 95.50 | 95.50 | 95.41 | 0.53% | - |
| Nov 5, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 94.91 | -2.56% | - |
| Nov 4, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.41 | -2.01% | - |
| Nov 3, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.41 | -1.49% | - |
| Oct 31, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 100.91 | 1.51% | - |
| Oct 30, 2025 | 97.50 | 99.50 | 96.00 | 99.50 | 99.41 | 2.58% | - |
| Oct 29, 2025 | 104.00 | 104.00 | 97.00 | 97.00 | 96.91 | -5.83% | - |
| Oct 28, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 102.91 | - | - |
| Oct 27, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 102.91 | -0.96% | - |