ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
At close: Oct 23, 2026
FRA:O03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 0.87% | 85 |
| Oct 22, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 21, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 20, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Oct 19, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 16, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 15, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Oct 14, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 13, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -0.85% | - |
| Oct 12, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Oct 9, 2026 | 57.00 | 59.50 | 56.50 | 57.00 | 57.00 | -2.56% | 10 |
| Oct 8, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -4.88% | - |
| Oct 7, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Oct 5, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Oct 2, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 3.70% | - |
| Oct 1, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 56.89 | -1.72% | - |
| Sep 30, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 57.89 | - | - |
| Sep 29, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 57.89 | -6.45% | - |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | 5.98% | - |
| Sep 25, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.39 | 1.74% | - |
| Sep 24, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.39 | -0.86% | - |
| Sep 23, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 57.89 | 0.87% | - |
| Sep 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.39 | 3.60% | - |
| Sep 21, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.40 | -1.77% | - |
| Sep 18, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.39 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.39 | -0.88% | - |
| Sep 16, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 56.89 | 0.88% | - |
| Sep 15, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.39 | -4.24% | - |
| Sep 14, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 58.89 | 5.36% | - |
| Sep 11, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 55.90 | -13.85% | - |
| Sep 10, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 64.88 | 10.17% | 8 |
| Sep 9, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 58.89 | -6.35% | - |
| Sep 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | -0.79% | - |
| Sep 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | 1.60% | - |
| Sep 4, 2026 | 63.00 | 63.50 | 62.50 | 62.50 | 62.38 | - | - |
| Sep 3, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.38 | - | - |
| Sep 2, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.38 | -0.79% | - |
| Sep 1, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 62.88 | -1.56% | - |
| Aug 31, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 63.88 | -3.76% | - |
| Aug 28, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.38 | -3.62% | - |
| Aug 27, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 68.87 | 2.99% | - |
| Aug 26, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 66.87 | 3.08% | - |
| Aug 25, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 64.88 | -4.41% | - |
| Aug 24, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 67.87 | 2.26% | - |
| Aug 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.38 | 0.76% | - |
| Aug 20, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 65.88 | - | - |
| Aug 19, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 65.88 | -5.04% | - |
| Aug 18, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.37 | -3.47% | - |
| Aug 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | -0.69% | - |