ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.56	33.89	33.54	33.69	33.69	0.72%	579,509
Jan 16, 2025	33.58	33.59	33.45	33.45	33.45	-0.12%	339,700
Jan 15, 2025	33.41	33.51	33.33	33.49	33.49	1.36%	471,064
Jan 14, 2025	33.09	33.14	32.92	33.04	33.04	0.92%	472,353
Jan 13, 2025	32.54	32.75	32.54	32.74	32.74	-0.49%	760,476
Jan 10, 2025	33.09	33.09	32.85	32.90	32.90	-1.70%	798,728
Jan 8, 2025	33.40	33.50	33.26	33.47	33.47	-0.33%	5,560,128
Jan 7, 2025	33.96	33.96	33.54	33.58	33.58	-0.77%	381,079
Jan 6, 2025	34.05	34.17	33.82	33.84	33.84	0.48%	865,590
Jan 3, 2025	33.65	33.71	33.51	33.68	33.68	0.99%	465,907
Jan 2, 2025	33.42	33.53	33.29	33.35	33.35	-0.12%	1,005,804
Dec 31, 2024	33.47	33.53	33.33	33.39	33.39	-0.39%	824,361
Dec 30, 2024	33.64	33.64	33.43	33.52	33.52	-0.89%	584,755
Dec 27, 2024	33.80	33.84	33.67	33.82	33.80	-0.35%	421,470
Dec 26, 2024	33.93	34.04	33.87	33.94	33.92	-0.47%	416,467
Dec 24, 2024	34.05	34.14	33.96	34.10	34.08	0.35%	256,448
Dec 23, 2024	33.79	34.02	33.73	33.98	33.96	0.59%	632,788
Dec 20, 2024	33.58	33.97	33.54	33.78	33.76	0.45%	712,921
Dec 19, 2024	33.75	33.87	33.63	33.63	33.61	0.48%	1,297,762
Dec 18, 2024	34.32	34.35	33.44	33.47	33.45	-2.33%	746,470
Dec 17, 2024	34.18	34.32	34.10	34.27	34.25	-1.92%	749,159
Dec 16, 2024	34.93	35.07	34.93	34.94	34.38	-0.48%	726,702
Dec 13, 2024	35.14	35.16	35.01	35.11	34.55	0.06%	367,446
Dec 12, 2024	35.11	35.27	35.04	35.09	34.53	-0.54%	1,244,053
Dec 11, 2024	35.22	35.29	35.09	35.28	34.72	0.54%	3,175,303
Dec 10, 2024	35.31	35.33	35.07	35.09	34.53	-1.63%	576,294
Dec 9, 2024	35.68	35.97	35.67	35.67	35.10	1.94%	888,397
Dec 6, 2024	35.13	35.17	34.95	34.99	34.43	-0.11%	653,377
Dec 5, 2024	34.97	35.08	34.97	35.03	34.47	0.66%	385,491
Dec 4, 2024	34.78	34.89	34.71	34.80	34.25	0.17%	873,904
Dec 3, 2024	34.54	34.78	34.39	34.74	34.19	0.32%	1,863,475
Dec 2, 2024	34.61	34.72	34.50	34.63	34.08	0.26%	1,054,628
Nov 29, 2024	34.14	34.54	34.14	34.54	33.99	0.09%	1,450,877
Nov 27, 2024	34.60	34.71	34.40	34.51	33.96	0.15%	316,902
Nov 26, 2024	34.60	34.60	34.41	34.46	33.91	-0.32%	555,200
Nov 25, 2024	34.67	34.71	34.49	34.57	34.02	0.03%	418,665
Nov 22, 2024	34.44	34.58	34.44	34.56	34.01	0.09%	492,582
Nov 21, 2024	34.49	34.58	34.37	34.53	33.98	-0.14%	534,555
Nov 20, 2024	34.54	34.58	34.38	34.58	34.03	-0.06%	602,752
Nov 19, 2024	34.43	34.67	34.43	34.60	34.05	0.03%	674,826
Nov 18, 2024	34.35	34.62	34.35	34.59	34.04	1.23%	390,617
Nov 15, 2024	34.30	34.30	34.12	34.17	33.63	0.06%	510,016
Nov 14, 2024	34.34	34.37	34.13	34.15	33.61	-0.55%	455,797
Nov 13, 2024	34.62	34.62	34.27	34.34	33.79	-0.72%	510,636
Nov 12, 2024	34.70	34.77	34.46	34.59	34.04	-1.76%	351,146
Nov 11, 2024	35.33	35.34	35.08	35.21	34.65	-0.71%	384,018
Nov 8, 2024	35.75	35.81	35.32	35.46	34.90	-2.45%	451,168
Nov 7, 2024	36.15	36.40	36.12	36.35	35.77	2.19%	397,741
Nov 6, 2024	35.30	35.68	35.26	35.57	35.00	-1.39%	536,933
Nov 5, 2024	35.96	36.11	35.90	36.07	35.50	1.41%	523,108
Nov 4, 2024	35.73	35.83	35.57	35.57	35.00	0.62%	369,592
Nov 1, 2024	35.48	35.63	35.30	35.35	34.79	0.28%	1,810,377
Oct 31, 2024	35.32	35.38	35.04	35.25	34.69	-0.84%	685,390
Oct 30, 2024	35.51	35.70	35.47	35.55	34.98	-0.95%	1,523,445
Oct 29, 2024	35.93	36.02	35.87	35.89	35.32	-0.25%	381,795
Oct 28, 2024	35.87	36.09	35.85	35.98	35.41	0.36%	598,124
Oct 25, 2024	36.02	36.11	35.81	35.85	35.28	0.03%	500,609
Oct 24, 2024	35.89	35.91	35.69	35.84	35.27	-0.36%	1,097,869
Oct 23, 2024	36.00	36.13	35.81	35.97	35.40	-0.53%	243,733
Oct 22, 2024	36.06	36.24	36.02	36.16	35.58	-0.22%	202,142
Oct 21, 2024	36.19	36.33	36.04	36.24	35.66	-0.82%	207,573
Oct 18, 2024	36.78	36.80	36.50	36.54	35.96	1.08%	297,998
Oct 17, 2024	36.12	36.23	35.98	36.15	35.57	-0.14%	534,646
Oct 16, 2024	36.21	36.32	36.01	36.20	35.62	0.81%	361,059
Oct 15, 2024	36.40	36.42	35.86	35.91	35.34	-2.21%	354,460
Oct 14, 2024	36.62	36.95	36.57	36.72	36.14	-0.27%	291,161
Oct 11, 2024	36.41	36.87	36.40	36.82	36.23	0.63%	516,357
Oct 10, 2024	36.58	36.67	36.28	36.59	36.01	0.25%	655,422
Oct 9, 2024	36.24	36.62	36.21	36.50	35.92	-0.73%	745,170
Oct 8, 2024	36.76	36.86	36.49	36.77	36.19	-2.36%	445,826
Oct 7, 2024	37.55	37.72	37.40	37.66	37.06	0.86%	496,532
Oct 4, 2024	37.22	37.35	37.09	37.34	36.75	1.03%	305,825
Oct 3, 2024	36.73	37.13	36.70	36.96	36.37	-1.36%	325,169
Oct 2, 2024	37.40	37.49	37.16	37.47	36.87	2.29%	614,281
Oct 1, 2024	36.56	36.68	36.23	36.63	36.05	0.60%	1,377,354
Sep 30, 2024	36.77	36.79	36.29	36.41	35.83	-1.62%	580,375
Sep 27, 2024	36.99	37.27	36.86	37.01	36.42	-0.27%	1,275,768
Sep 26, 2024	37.08	37.24	36.81	37.11	36.52	3.57%	663,073
Sep 25, 2024	35.85	36.09	35.81	35.83	35.26	-1.27%	587,295
Sep 24, 2024	35.73	36.33	35.73	36.29	35.71	3.36%	418,332
Sep 23, 2024	35.00	35.22	34.61	35.11	34.55	0.75%	246,087
Sep 20, 2024	34.95	34.95	34.74	34.85	34.30	-0.11%	194,474
Sep 19, 2024	34.68	34.95	34.60	34.89	34.33	2.11%	248,519
Sep 18, 2024	34.31	34.61	34.13	34.17	33.63	-0.26%	497,555
Sep 17, 2024	34.23	34.40	34.11	34.26	33.72	0.03%	578,809
Sep 16, 2024	34.24	34.27	34.12	34.25	33.71	0.32%	295,382
Sep 13, 2024	34.07	34.20	34.07	34.14	33.60	0.41%	318,026
Sep 12, 2024	33.76	34.00	33.70	34.00	33.46	0.74%	272,176
Sep 11, 2024	33.47	33.78	33.17	33.75	33.21	0.63%	356,073
Sep 10, 2024	33.49	33.54	33.27	33.54	33.01	-0.18%	609,021
Sep 9, 2024	33.40	33.65	33.39	33.60	33.07	1.11%	1,028,357
Sep 6, 2024	33.83	33.88	33.20	33.23	32.70	-1.77%	672,065
Sep 5, 2024	33.81	33.95	33.72	33.83	33.29	0.42%	438,984
Sep 4, 2024	33.62	33.90	33.55	33.69	33.15	0.06%	966,308
Sep 3, 2024	34.06	34.06	33.60	33.67	33.13	-1.84%	886,129
Aug 30, 2024	34.35	34.42	34.14	34.30	33.75	0.20%	421,078
Aug 29, 2024	34.25	34.43	34.22	34.23	33.69	-0.03%	333,116
Aug 28, 2024	34.38	34.42	34.14	34.24	33.70	-0.81%	1,027,922
Aug 27, 2024	34.40	34.56	34.37	34.52	33.97	0.09%	396,635
Aug 26, 2024	34.46	34.60	34.01	34.49	33.94	-0.66%	367,934