ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 56.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:O03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 16, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 15, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Sep 14, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 5.36% | - |
| Sep 11, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -13.85% | - |
| Sep 10, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 10.17% | 8 |
| Sep 9, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | - |
| Sep 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Sep 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Sep 4, 2026 | 63.00 | 63.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 3, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 2, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Sep 1, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 31, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -3.76% | - |
| Aug 28, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Aug 27, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Aug 26, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Aug 25, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Aug 24, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Aug 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Aug 20, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 19, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -5.04% | - |
| Aug 18, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Aug 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 13, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.63% | - |
| Aug 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -8.97% | - |
| Aug 10, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Aug 7, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 4.55% | - |
| Aug 6, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Aug 4, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5.33% | - |
| Aug 3, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 2.04% | - |
| Jul 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jul 30, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Jul 29, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jul 28, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 4.05% | - |
| Jul 27, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 2.78% | - |
| Jul 24, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jul 23, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Jul 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Jul 21, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -7.74% | - |
| Jul 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Jul 17, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 4.00% | - |
| Jul 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | - |
| Jul 15, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -5.41% | - |
| Jul 14, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jul 13, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |