ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.54	34.58	34.38	34.58	34.58	-0.06%	602,752
Nov 19, 2024	34.43	34.67	34.43	34.60	34.60	0.03%	674,826
Nov 18, 2024	34.35	34.62	34.35	34.59	34.59	1.23%	390,617
Nov 15, 2024	34.30	34.30	34.12	34.17	34.17	0.06%	510,016
Nov 14, 2024	34.34	34.37	34.13	34.15	34.15	-0.55%	455,797
Nov 13, 2024	34.62	34.62	34.27	34.34	34.34	-0.72%	510,636
Nov 12, 2024	34.70	34.77	34.46	34.59	34.59	-1.76%	351,146
Nov 11, 2024	35.33	35.34	35.08	35.21	35.21	-0.71%	384,018
Nov 8, 2024	35.75	35.81	35.32	35.46	35.46	-2.45%	451,168
Nov 7, 2024	36.15	36.40	36.12	36.35	36.35	2.19%	397,741
Nov 6, 2024	35.30	35.68	35.26	35.57	35.57	-1.39%	536,933
Nov 5, 2024	35.96	36.11	35.90	36.07	36.07	1.41%	523,108
Nov 4, 2024	35.73	35.83	35.57	35.57	35.57	0.62%	369,592
Nov 1, 2024	35.48	35.63	35.30	35.35	35.35	0.28%	1,810,377
Oct 31, 2024	35.32	35.38	35.04	35.25	35.25	-0.84%	685,390
Oct 30, 2024	35.51	35.70	35.47	35.55	35.55	-0.95%	1,523,445
Oct 29, 2024	35.93	36.02	35.87	35.89	35.89	-0.25%	381,795
Oct 28, 2024	35.87	36.09	35.85	35.98	35.98	0.36%	598,124
Oct 25, 2024	36.02	36.11	35.81	35.85	35.85	0.03%	500,609
Oct 24, 2024	35.89	35.91	35.69	35.84	35.84	-0.36%	1,097,869
Oct 23, 2024	36.00	36.13	35.81	35.97	35.97	-0.53%	243,733
Oct 22, 2024	36.06	36.24	36.02	36.16	36.16	-0.22%	202,142
Oct 21, 2024	36.19	36.33	36.04	36.24	36.24	-0.82%	207,573
Oct 18, 2024	36.78	36.80	36.50	36.54	36.54	1.08%	297,998
Oct 17, 2024	36.12	36.23	35.98	36.15	36.15	-0.14%	534,646
Oct 16, 2024	36.21	36.32	36.01	36.20	36.20	0.81%	361,059
Oct 15, 2024	36.40	36.42	35.86	35.91	35.91	-2.21%	354,460
Oct 14, 2024	36.62	36.95	36.57	36.72	36.72	-0.27%	291,161
Oct 11, 2024	36.41	36.87	36.40	36.82	36.82	0.63%	516,357
Oct 10, 2024	36.58	36.67	36.28	36.59	36.59	0.25%	655,422
Oct 9, 2024	36.24	36.62	36.21	36.50	36.50	-0.73%	745,170
Oct 8, 2024	36.76	36.86	36.49	36.77	36.77	-2.36%	445,826
Oct 7, 2024	37.55	37.72	37.40	37.66	37.66	0.86%	496,532
Oct 4, 2024	37.22	37.35	37.09	37.34	37.34	1.03%	305,825
Oct 3, 2024	36.73	37.13	36.70	36.96	36.96	-1.36%	325,169
Oct 2, 2024	37.40	37.49	37.16	37.47	37.47	2.29%	614,281
Oct 1, 2024	36.56	36.68	36.23	36.63	36.63	0.60%	1,377,354
Sep 30, 2024	36.77	36.79	36.29	36.41	36.41	-1.62%	580,375
Sep 27, 2024	36.99	37.27	36.86	37.01	37.01	-0.27%	1,275,768
Sep 26, 2024	37.08	37.24	36.81	37.11	37.11	3.57%	663,073
Sep 25, 2024	35.85	36.09	35.81	35.83	35.83	-1.27%	587,295
Sep 24, 2024	35.73	36.33	35.73	36.29	36.29	3.36%	418,332
Sep 23, 2024	35.00	35.22	34.61	35.11	35.11	0.75%	246,087
Sep 20, 2024	34.95	34.95	34.74	34.85	34.85	-0.11%	194,474
Sep 19, 2024	34.68	34.95	34.60	34.89	34.89	2.11%	248,519
Sep 18, 2024	34.31	34.61	34.13	34.17	34.17	-0.26%	497,555
Sep 17, 2024	34.23	34.40	34.11	34.26	34.26	0.03%	578,809
Sep 16, 2024	34.24	34.27	34.12	34.25	34.25	0.32%	295,382
Sep 13, 2024	34.07	34.20	34.07	34.14	34.14	0.41%	318,026
Sep 12, 2024	33.76	34.00	33.70	34.00	34.00	0.74%	272,176
Sep 11, 2024	33.47	33.78	33.17	33.75	33.75	0.63%	356,073
Sep 10, 2024	33.49	33.54	33.27	33.54	33.54	-0.18%	609,021
Sep 9, 2024	33.40	33.65	33.39	33.60	33.60	1.11%	1,028,357
Sep 6, 2024	33.83	33.88	33.20	33.23	33.23	-1.77%	672,065
Sep 5, 2024	33.81	33.95	33.72	33.83	33.83	0.42%	438,984
Sep 4, 2024	33.62	33.90	33.55	33.69	33.69	0.06%	966,308
Sep 3, 2024	34.06	34.06	33.60	33.67	33.67	-1.84%	886,129
Aug 30, 2024	34.35	34.42	34.14	34.30	34.30	0.20%	421,078
Aug 29, 2024	34.25	34.43	34.22	34.23	34.23	-0.03%	333,116
Aug 28, 2024	34.38	34.42	34.14	34.24	34.24	-0.81%	1,027,922
Aug 27, 2024	34.40	34.56	34.37	34.52	34.52	0.09%	396,635
Aug 26, 2024	34.46	34.60	34.01	34.49	34.49	-0.66%	367,934
Aug 23, 2024	34.46	34.81	34.42	34.72	34.72	1.67%	595,743
Aug 22, 2024	34.52	34.54	34.11	34.15	34.15	-1.36%	246,030
Aug 21, 2024	34.48	34.67	34.47	34.62	34.62	0.49%	307,899
Aug 20, 2024	34.68	34.68	34.39	34.45	34.45	-0.83%	688,201
Aug 19, 2024	34.57	34.77	34.51	34.74	34.74	1.14%	250,568
Aug 16, 2024	34.17	34.36	34.15	34.35	34.35	1.12%	460,456
Aug 15, 2024	33.80	34.04	33.74	33.97	33.97	1.16%	217,351
Aug 14, 2024	33.74	33.78	33.48	33.58	33.58	-0.74%	814,283
Aug 13, 2024	33.57	33.84	33.50	33.83	33.83	1.17%	286,319
Aug 12, 2024	33.42	33.56	33.34	33.44	33.44	0.33%	530,768
Aug 9, 2024	33.26	33.38	33.11	33.33	33.33	0.57%	306,144
Aug 8, 2024	32.77	33.15	32.71	33.14	33.14	2.28%	447,915
Aug 7, 2024	32.91	32.93	32.35	32.40	32.40	0.75%	486,476
Aug 6, 2024	31.90	32.40	31.81	32.16	32.16	0.37%	977,369
Aug 5, 2024	31.17	32.20	31.01	32.04	32.04	-2.55%	788,484
Aug 2, 2024	32.88	32.91	32.68	32.88	32.88	-1.29%	543,126
Aug 1, 2024	33.77	33.81	33.19	33.31	33.31	-1.68%	318,809
Jul 31, 2024	33.83	33.99	33.78	33.88	33.88	2.26%	286,862
Jul 30, 2024	33.27	33.31	33.01	33.13	33.13	-0.54%	336,561
Jul 29, 2024	33.37	33.39	33.18	33.31	33.31	-0.33%	360,898
Jul 26, 2024	33.34	33.47	33.26	33.42	33.42	1.15%	420,880
Jul 25, 2024	33.22	33.28	32.90	33.04	33.04	-0.36%	818,966
Jul 24, 2024	33.52	33.56	33.13	33.16	33.16	-1.72%	2,144,306
Jul 23, 2024	33.70	33.81	33.69	33.74	33.74	-0.82%	366,649
Jul 22, 2024	33.88	34.04	33.86	34.02	34.02	0.77%	985,982
Jul 19, 2024	33.93	34.00	33.72	33.76	33.76	-0.85%	316,286
Jul 18, 2024	34.39	34.44	34.00	34.05	34.05	-0.87%	596,052
Jul 17, 2024	34.47	34.55	34.33	34.35	34.35	-1.63%	721,300
Jul 16, 2024	34.80	34.96	34.76	34.92	34.92	0.55%	722,693
Jul 15, 2024	34.89	34.92	34.70	34.73	34.73	-1.17%	852,067
Jul 12, 2024	35.06	35.23	35.06	35.14	35.14	0.51%	360,712
Jul 11, 2024	35.10	35.19	34.92	34.96	34.96	0.60%	643,655
Jul 10, 2024	34.69	34.77	34.59	34.75	34.75	0.67%	319,641
Jul 9, 2024	34.46	34.53	34.37	34.52	34.52	0.44%	437,525
Jul 8, 2024	34.40	34.49	34.35	34.37	34.37	-	283,068
Jul 5, 2024	34.30	34.39	34.12	34.37	34.37	0.67%	371,814
Jul 3, 2024	33.85	34.17	33.85	34.14	34.14	1.40%	1,096,115
Jul 2, 2024	33.50	33.69	33.44	33.67	33.67	0.42%	1,144,520