ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 86.50
-2.00 (-2.26%)
At close: Apr 23, 2026
FRA:O03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.88% | - |
| 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% | - |
| Mar 18, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 83.91 | 1.82% | - |
| Mar 17, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.41 | -2.37% | - |
| Mar 16, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.41 | -2.31% | - |
| Mar 13, 2026 | 89.00 | 89.00 | 86.50 | 86.50 | 86.41 | -2.81% | - |
| Mar 12, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 88.91 | -1.11% | - |
| Mar 11, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 89.91 | - | - |
| Mar 10, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 89.91 | 2.27% | - |
| Mar 9, 2026 | 90.50 | 91.00 | 88.00 | 88.00 | 87.91 | -7.37% | - |
| Mar 6, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 94.90 | -3.55% | - |
| Mar 5, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.40 | 0.51% | - |
| Mar 4, 2026 | 98.50 | 99.00 | 98.00 | 98.00 | 97.90 | -2.97% | - |
| Mar 3, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.89 | -3.81% | - |
| Mar 2, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.89 | 2.94% | - |
| Feb 27, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 101.89 | -0.97% | - |
| Feb 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.89 | -0.96% | - |
| Feb 25, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 103.89 | 1.96% | - |
| Feb 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.89 | -3.77% | - |
| Feb 23, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.89 | -1.85% | - |
| Feb 20, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 107.89 | -1.82% | - |
| Feb 19, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.88 | - | - |
| Feb 18, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.88 | -1.79% | - |
| Feb 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.88 | - | - |
| Feb 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.88 | 1.82% | - |
| Feb 13, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.88 | -0.90% | - |
| Feb 12, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.88 | - | - |
| Feb 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.88 | 1.83% | - |
| Feb 10, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 108.89 | -0.91% | - |
| Feb 9, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.88 | 3.77% | - |