ESCO Technologies Inc. (FRA:ET7)
Germany
· Delayed Price · Currency is EUR 170.00
-1.00 (-0.58%)
Last updated: Dec 4, 2025, 8:00 AM CET
ESCO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Dec 3, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Dec 2, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | - | - |
| Dec 1, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -4.37% | - |
| Nov 28, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1.67% | - |
| Nov 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Nov 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.07% | - |
| Nov 25, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -4.10% | - |
| Nov 24, 2025 | 184.00 | 195.00 | 184.00 | 195.00 | 195.00 | 5.41% | - |
| Nov 21, 2025 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1.65% | - |
| Nov 20, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -3.70% | - |
| Nov 19, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1.61% | - |
| Nov 18, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 0.54% | - |
| Nov 17, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| Nov 14, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.16% | - |
| Nov 13, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -3.14% | - |
| Nov 12, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 191.00 | 2.69% | - |
| Nov 11, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -2.62% | - |
| Nov 10, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 191.00 | 2.69% | - |
| Nov 7, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Nov 6, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Nov 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Nov 4, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Nov 3, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.05% | - |
| Oct 31, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.06% | - |
| Oct 30, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | -1.05% | - |
| Oct 29, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | - |
| Oct 28, 2025 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.06% | - |
| Oct 27, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.57% | - |
| Oct 24, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.60% | - |
| Oct 23, 2025 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | 2.17% | - |
| Oct 22, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -2.65% | - |
| Oct 21, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.16% | - |
| Oct 20, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | - |
| Oct 17, 2025 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1.09% | - |
| Oct 16, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | - |
| Oct 15, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | - | - |
| Oct 14, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | -0.55% | - |
| Oct 13, 2025 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 3.39% | - |
| Oct 10, 2025 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | -1.12% | - |
| Oct 9, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | -0.56% | - |
| Oct 8, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | - |
| Oct 7, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | - |
| Oct 6, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | -1.12% | - |
| Oct 3, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | -0.56% | - |
| Oct 2, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | -1.10% | - |
| Oct 1, 2025 | 176.00 | 182.00 | 176.00 | 182.00 | 181.93 | 1.68% | - |
| Sep 30, 2025 | 173.00 | 179.00 | 173.00 | 179.00 | 178.93 | 2.29% | - |
| Sep 29, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 174.93 | - | - |
| Sep 26, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 174.93 | -2.78% | - |
| Sep 25, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 179.93 | - | - |
| Sep 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.93 | -1.64% | - |
| Sep 23, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | 182.93 | 1.10% | - |
| Sep 22, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 180.93 | - | - |
| Sep 19, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 180.93 | -2.16% | - |
| Sep 18, 2025 | 177.00 | 185.00 | 177.00 | 185.00 | 184.93 | 6.32% | - |
| Sep 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.93 | -1.14% | - |
| Sep 16, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | 175.93 | -0.56% | - |
| Sep 15, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 176.93 | - | - |
| Sep 12, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 176.93 | -0.56% | - |
| Sep 11, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | 177.93 | 5.95% | - |
| Sep 10, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.94 | -1.75% | - |
| Sep 9, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.94 | -1.72% | - |
| Sep 8, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 173.93 | 1.75% | - |
| Sep 5, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.94 | -1.16% | - |
| Sep 4, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 172.94 | 0.58% | - |
| Sep 3, 2025 | 169.00 | 172.00 | 169.00 | 172.00 | 171.94 | -0.58% | - |
| Sep 2, 2025 | 169.00 | 173.00 | 169.00 | 173.00 | 172.94 | 2.37% | - |
| Sep 1, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 168.94 | -0.59% | - |
| Aug 29, 2025 | 171.00 | 171.00 | 170.00 | 170.00 | 169.94 | -1.73% | - |
| Aug 28, 2025 | 168.00 | 173.00 | 168.00 | 173.00 | 172.94 | 2.37% | - |
| Aug 27, 2025 | 165.00 | 169.00 | 165.00 | 169.00 | 168.94 | 1.81% | - |
| Aug 26, 2025 | 163.00 | 166.00 | 163.00 | 166.00 | 165.94 | - | - |
| Aug 25, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 165.94 | -0.60% | - |
| Aug 22, 2025 | 161.00 | 167.00 | 161.00 | 167.00 | 166.94 | 2.45% | - |
| Aug 21, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 162.94 | 0.62% | - |
| Aug 20, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 161.94 | 0.62% | - |
| Aug 19, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 160.94 | 0.63% | - |
| Aug 18, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 159.94 | 1.91% | - |
| Aug 15, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 156.94 | -2.48% | - |
| Aug 14, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 160.94 | -3.01% | - |
| Aug 13, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 165.94 | -2.35% | - |
| Aug 12, 2025 | 164.00 | 170.00 | 164.00 | 170.00 | 169.94 | 2.41% | - |
| Aug 11, 2025 | 162.00 | 166.00 | 162.00 | 166.00 | 165.94 | 0.61% | - |
| Aug 8, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 164.94 | 1.23% | - |
| Aug 7, 2025 | 162.00 | 163.00 | 162.00 | 163.00 | 162.94 | -0.61% | - |
| Aug 6, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 163.94 | -0.61% | - |
| Aug 5, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.94 | -1.20% | - |
| Aug 4, 2025 | 163.00 | 167.00 | 163.00 | 167.00 | 166.94 | 0.60% | - |
| Aug 1, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.94 | -1.78% | - |
| Jul 31, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 168.94 | - | - |
| Jul 30, 2025 | 165.00 | 169.00 | 165.00 | 169.00 | 168.94 | 1.20% | - |
| Jul 29, 2025 | 162.00 | 167.00 | 162.00 | 167.00 | 166.94 | 1.83% | - |
| Jul 28, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 163.94 | 0.61% | - |
| Jul 25, 2025 | 158.00 | 163.00 | 158.00 | 163.00 | 162.94 | 1.88% | - |
| Jul 24, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 159.94 | - | - |
| Jul 23, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 159.94 | - | - |
| Jul 22, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 159.94 | -2.44% | - |
| Jul 21, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 163.94 | -1.80% | - |
| Jul 18, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.94 | -1.76% | - |