ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 76.00
+0.50 (0.66%)
At close: Jun 3, 2026
FRA:O03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jun 1, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| May 29, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 28, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 27, 2026 | 80.00 | 83.00 | 79.50 | 79.50 | 79.50 | 1.92% | 6 |
| May 26, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| May 25, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - | - |
| May 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| May 21, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 6.29% | - |
| May 20, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| May 19, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| May 15, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| May 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| May 13, 2026 | 79.00 | 79.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| May 12, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| May 11, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| May 8, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| May 7, 2026 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | 2.45% | - |
| May 6, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| May 4, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Apr 30, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -3.01% | - |
| Apr 29, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Apr 28, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Apr 27, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Apr 24, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Apr 23, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Apr 22, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Apr 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 9.15% | - |
| Apr 17, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Apr 16, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Apr 15, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Apr 14, 2026 | 86.00 | 86.00 | 84.50 | 84.50 | 84.50 | - | - |
| Apr 13, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Apr 10, 2026 | 86.00 | 86.50 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Apr 9, 2026 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | 4.27% | - |
| Apr 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Apr 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.65% | - |
| Apr 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.99% | - |
| Apr 1, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 81.91 | 5.13% | - |
| Mar 31, 2026 | 79.00 | 79.50 | 78.00 | 78.00 | 77.92 | -1.27% | - |
| Mar 30, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 78.92 | 1.94% | - |
| Mar 27, 2026 | 79.50 | 79.50 | 77.50 | 77.50 | 77.42 | -4.32% | - |
| Mar 26, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 80.91 | 0.62% | - |
| Mar 25, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.42 | 1.26% | - |
| Mar 24, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.42 | -3.05% | - |
| Mar 23, 2026 | 80.00 | 82.00 | 79.50 | 82.00 | 81.91 | -0.61% | - |
| Mar 20, 2026 | 83.00 | 83.00 | 82.00 | 82.50 | 82.41 | 1.85% | - |
| Mar 19, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 80.91 | -3.57% | - |