ESGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	21.08	21.19	21.08	21.17	21.17	-	8,349
Oct 30, 2024	21.19	21.21	21.16	21.17	21.17	0.09%	10,900
Oct 29, 2024	21.11	21.15	21.10	21.15	21.15	-0.09%	600
Oct 28, 2024	21.20	21.20	21.16	21.17	21.17	-0.14%	4,000
Oct 25, 2024	21.26	21.26	21.19	21.20	21.20	-0.05%	4,500
Oct 24, 2024	21.18	21.21	21.17	21.21	21.21	0.14%	3,500
Oct 23, 2024	21.19	21.19	21.18	21.18	21.18	-0.14%	1,602
Oct 22, 2024	21.21	21.21	21.21	21.21	21.21	-0.33%	941
Oct 21, 2024	21.31	21.31	21.28	21.28	21.28	-0.42%	3,800
Oct 18, 2024	21.37	21.37	21.37	21.37	21.37	-	115
Oct 17, 2024	21.35	21.38	21.35	21.37	21.37	-0.37%	122,222
Oct 16, 2024	21.45	21.47	21.44	21.45	21.45	0.28%	4,114
Oct 15, 2024	21.38	21.43	21.38	21.39	21.39	0.33%	706,300
Oct 14, 2024	21.22	21.32	21.22	21.32	21.32	-0.09%	600
Oct 11, 2024	21.34	21.34	21.34	21.34	21.34	0.09%	100
Oct 10, 2024	21.33	21.34	21.32	21.32	21.32	-0.14%	600
Oct 9, 2024	21.35	21.35	21.35	21.35	21.35	-0.14%	1,600
Oct 8, 2024	21.38	21.38	21.37	21.38	21.38	-0.05%	1,048
Oct 7, 2024	21.42	21.42	21.39	21.39	21.39	-0.37%	1,218
Oct 4, 2024	21.45	21.47	21.45	21.47	21.47	-0.69%	3,012
Oct 3, 2024	21.67	21.67	21.62	21.62	21.62	-0.46%	5,889,245
Oct 2, 2024	21.69	21.72	21.69	21.72	21.72	0.14%	195,500
Oct 1, 2024	21.69	21.69	21.68	21.69	21.69	-0.28%	700
Sep 30, 2024	21.75	21.75	21.75	21.75	21.66	-	339
Sep 27, 2024	21.75	21.75	21.75	21.75	21.66	0.14%	748
Sep 26, 2024	21.74	21.75	21.72	21.72	21.63	-0.18%	1,342
Sep 25, 2024	21.76	21.76	21.76	21.76	21.68	-0.18%	200
Sep 24, 2024	21.80	21.80	21.80	21.80	21.71	-	100
Sep 23, 2024	21.78	21.80	21.78	21.80	21.71	-0.05%	300
Sep 20, 2024	21.81	21.81	21.81	21.81	21.72	0.05%	200
Sep 19, 2024	21.80	21.80	21.80	21.80	21.71	-0.23%	100
Sep 18, 2024	21.86	21.87	21.85	21.85	21.77	-0.23%	1,226
Sep 17, 2024	21.91	21.91	21.90	21.90	21.81	0.09%	700
Sep 16, 2024	21.85	21.89	21.85	21.88	21.80	0.32%	400
Sep 13, 2024	21.83	21.83	21.81	21.81	21.72	0.09%	2,000
Sep 12, 2024	21.78	21.81	21.78	21.79	21.71	-0.14%	1,131
Sep 11, 2024	21.77	21.82	21.77	21.82	21.74	0.14%	423
Sep 10, 2024	21.76	21.79	21.76	21.79	21.70	0.18%	1,400
Sep 9, 2024	21.74	21.77	21.74	21.75	21.66	0.09%	28,101
Sep 6, 2024	21.69	21.74	21.68	21.73	21.65	0.28%	2,700
Sep 5, 2024	21.68	21.68	21.66	21.67	21.59	0.42%	418
Sep 4, 2024	21.58	21.58	21.58	21.58	21.50	0.47%	100
Sep 3, 2024	21.47	21.48	21.47	21.48	21.39	-0.19%	300
Aug 30, 2024	21.58	21.59	21.52	21.52	21.43	-0.19%	1,302
Aug 29, 2024	21.56	21.56	21.56	21.56	21.47	-0.09%	100
Aug 28, 2024	21.58	21.58	21.58	21.58	21.49	-0.05%	100
Aug 27, 2024	21.59	21.59	21.59	21.59	21.50	-0.05%	100
Aug 26, 2024	21.61	21.61	21.60	21.60	21.50	-0.05%	700
Aug 23, 2024	21.55	21.61	21.55	21.61	21.52	0.42%	500
Aug 22, 2024	21.55	21.55	21.52	21.52	21.43	-0.28%	500
Aug 21, 2024	21.56	21.58	21.56	21.58	21.49	0.37%	102
Aug 20, 2024	21.50	21.50	21.50	21.50	21.41	0.19%	100
Aug 19, 2024	21.48	21.48	21.46	21.46	21.37	0.23%	606
Aug 16, 2024	21.40	21.41	21.39	21.41	21.31	0.05%	304,411
Aug 15, 2024	21.42	21.42	21.40	21.40	21.31	-0.33%	500
Aug 14, 2024	21.47	21.47	21.47	21.47	21.37	0.33%	-
Aug 13, 2024	21.40	21.40	21.40	21.40	21.31	0.38%	606
Aug 12, 2024	21.29	21.32	21.29	21.32	21.23	0.24%	400
Aug 9, 2024	21.27	21.27	21.27	21.27	21.18	0.05%	100
Aug 8, 2024	21.26	21.26	21.26	21.26	21.17	-0.23%	100
Aug 7, 2024	21.35	21.35	21.31	21.31	21.22	-0.61%	1,100
Aug 6, 2024	21.45	21.46	21.44	21.44	21.35	-0.14%	1,338
Aug 5, 2024	21.47	21.47	21.47	21.47	21.38	0.37%	100
Aug 2, 2024	21.27	21.41	21.27	21.39	21.39	0.80%	6,440
Aug 1, 2024	21.22	21.22	21.20	21.22	21.22	-	2,006
Jul 31, 2024	21.17	21.22	21.17	21.22	21.13	0.47%	1,231
Jul 30, 2024	21.12	21.12	21.12	21.12	21.02	0.14%	300
Jul 29, 2024	21.08	21.10	21.08	21.09	21.00	0.24%	900
Jul 26, 2024	21.03	21.04	21.03	21.04	20.95	0.33%	900
Jul 25, 2024	20.98	20.98	20.97	20.97	20.88	-	300
Jul 24, 2024	21.02	21.02	20.97	20.97	20.88	-0.19%	619
Jul 23, 2024	21.01	21.01	21.01	21.01	20.92	-0.10%	202
Jul 22, 2024	21.00	21.03	21.00	21.03	20.93	-0.10%	300
Jul 19, 2024	21.09	21.09	21.04	21.05	20.96	-0.33%	1,700
Jul 18, 2024	21.14	21.14	21.12	21.12	21.03	-	500
Jul 17, 2024	21.12	21.13	21.11	21.12	21.03	0.19%	1,000
Jul 16, 2024	21.07	21.09	21.06	21.08	20.99	0.05%	4,201
Jul 15, 2024	21.08	21.08	21.06	21.07	20.98	-	1,200
Jul 12, 2024	21.07	21.07	21.07	21.07	20.97	0.29%	400
Jul 11, 2024	21.00	21.01	20.99	21.01	20.91	0.43%	1,628
Jul 10, 2024	20.90	20.92	20.90	20.92	20.83	0.14%	1,101
Jul 9, 2024	20.91	20.91	20.89	20.89	20.80	-0.10%	49,041
Jul 8, 2024	20.92	20.92	20.91	20.91	20.82	0.10%	433
Jul 5, 2024	20.84	20.89	20.84	20.89	20.79	0.58%	300
Jul 3, 2024	20.74	20.77	20.74	20.77	20.68	0.44%	2,320
Jul 2, 2024	20.67	20.68	20.67	20.68	20.59	-	300
Jul 1, 2024	20.72	20.72	20.67	20.68	20.60	-1.01%	1,205
Jun 28, 2024	20.89	20.89	20.89	20.89	20.70	-0.10%	100
Jun 27, 2024	20.91	20.91	20.91	20.91	20.72	-0.29%	100
Jun 26, 2024	20.97	20.97	20.97	20.97	20.77	-0.14%	100
Jun 25, 2024	21.00	21.00	21.00	21.00	20.81	0.05%	-
Jun 24, 2024	20.99	20.99	20.99	20.99	20.79	0.10%	508
Jun 21, 2024	20.98	20.98	20.97	20.97	20.78	-	700
Jun 20, 2024	20.96	20.98	20.79	20.97	20.78	-0.05%	25,700
Jun 18, 2024	20.98	20.98	20.98	20.98	20.78	-0.10%	100
Jun 17, 2024	20.97	21.00	20.97	21.00	20.81	0.10%	800
Jun 14, 2024	20.97	20.98	20.97	20.98	20.79	0.24%	3,203
Jun 13, 2024	20.93	20.93	20.93	20.93	20.74	0.48%	-
Jun 12, 2024	20.83	20.83	20.83	20.83	20.64	0.48%	100
Jun 11, 2024	20.72	20.73	20.72	20.73	20.54	0.05%	1,774,900