ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 74.00
+2.00 (2.78%)
At close: Jul 27, 2026
FRA:O03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Jul 9, 2026 | 74.50 | 74.50 | 72.50 | 72.50 | 72.50 | -9.94% | - |
| Jul 8, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Jul 7, 2026 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | 4.38% | - |
| Jul 6, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jul 2, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -4.61% | - |
| Jul 1, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.39 | - | - |
| Jun 30, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.39 | -2.87% | - |
| Jun 29, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 86.89 | 3.57% | - |
| Jun 26, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 83.90 | 0.60% | - |
| Jun 25, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.40 | - | - |
| Jun 24, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.40 | -4.57% | - |
| Jun 23, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.39 | -3.85% | - |
| Jun 22, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 90.89 | - | - |
| Jun 19, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 90.89 | 7.06% | - |
| Jun 18, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 84.89 | -1.16% | - |
| Jun 17, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 85.89 | 4.88% | - |
| Jun 16, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 81.90 | 5.13% | - |
| Jun 15, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 77.90 | 2.63% | - |
| Jun 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.91 | 7.04% | - |
| Jun 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | -5.33% | - |
| Jun 10, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 74.91 | - | 10 |
| Jun 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | -0.66% | - |
| Jun 8, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.41 | 1.34% | - |
| Jun 5, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.41 | -1.97% | - |
| Jun 4, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 75.91 | - | - |
| Jun 3, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.91 | 0.66% | - |
| Jun 2, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.41 | -1.95% | - |
| Jun 1, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 76.90 | -1.91% | - |
| May 29, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.40 | -0.63% | - |
| May 28, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 78.90 | -0.63% | - |
| May 27, 2026 | 80.00 | 83.00 | 79.50 | 79.50 | 79.40 | 1.92% | 6 |
| May 26, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 77.90 | 0.65% | - |
| May 25, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.40 | - | - |
| May 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.40 | 1.97% | - |
| May 21, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.91 | 6.29% | - |
| May 20, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.41 | -3.38% | - |
| May 19, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.91 | -0.67% | - |