ESAB Corporation (FRA:O03)
Germany · Delayed Price · Currency is EUR 67.00
+2.00 (3.08%)
At close: Aug 26, 2026
FRA:O03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |