ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 110.00
0.00 (0.00%)
At close: Feb 19, 2026
ESAB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jan 15, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Jan 14, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Jan 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Jan 12, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| 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% | - |