ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.40	44.40	43.86	43.88	43.88	-0.84%	324,591
Oct 6, 2025	44.13	44.32	44.13	44.25	44.25	0.45%	534,111
Oct 3, 2025	44.14	44.20	43.95	44.05	44.05	0.20%	309,766
Oct 2, 2025	44.14	44.14	43.80	43.96	43.96	0.43%	266,176
Oct 1, 2025	43.62	43.81	43.60	43.77	43.77	0.81%	585,454
Sep 30, 2025	43.38	43.46	43.28	43.42	43.42	0.42%	1,122,413
Sep 29, 2025	43.28	43.41	43.19	43.24	43.24	1.03%	359,344
Sep 26, 2025	42.62	42.81	42.54	42.80	42.80	-0.28%	415,753
Sep 25, 2025	42.91	43.03	42.78	42.92	42.92	-0.44%	316,649
Sep 24, 2025	43.28	43.33	43.09	43.11	43.11	-0.32%	285,034
Sep 23, 2025	43.35	43.46	43.24	43.25	43.25	-	477,569
Sep 22, 2025	43.16	43.29	43.09	43.25	43.25	0.46%	483,287
Sep 19, 2025	43.13	43.16	43.02	43.05	43.05	-0.35%	535,093
Sep 18, 2025	42.96	43.23	42.95	43.20	43.20	-0.23%	496,443
Sep 17, 2025	43.29	43.60	43.05	43.30	43.30	0.46%	1,023,010
Sep 16, 2025	43.00	43.14	42.88	43.10	43.10	0.75%	1,221,340
Sep 15, 2025	42.72	42.80	42.63	42.78	42.78	0.80%	610,848
Sep 12, 2025	42.42	42.50	42.37	42.44	42.44	0.05%	586,070
Sep 11, 2025	42.23	42.46	42.01	42.42	42.42	1.27%	762,558
Sep 10, 2025	41.92	42.06	41.86	41.89	41.89	0.77%	346,922
Sep 9, 2025	41.49	41.64	41.44	41.57	41.57	0.65%	269,833
Sep 8, 2025	41.18	41.30	41.09	41.30	41.30	0.76%	718,398
Sep 5, 2025	41.05	41.12	40.77	40.99	40.99	1.28%	295,037
Sep 4, 2025	40.37	40.49	40.26	40.47	40.47	-0.27%	377,093
Sep 3, 2025	40.54	40.63	40.48	40.58	40.58	0.37%	444,479
Sep 2, 2025	40.07	40.45	40.07	40.43	40.43	-0.07%	342,638
Aug 29, 2025	40.43	40.48	40.32	40.46	40.46	-0.52%	836,436
Aug 28, 2025	40.44	40.70	40.44	40.67	40.67	0.35%	551,137
Aug 27, 2025	40.32	40.54	40.28	40.53	40.53	-0.56%	284,669
Aug 26, 2025	40.80	40.88	40.72	40.76	40.76	-0.27%	635,855
Aug 25, 2025	41.02	41.09	40.87	40.87	40.87	-0.58%	473,573
Aug 22, 2025	40.55	41.13	40.54	41.11	41.11	1.91%	1,406,147
Aug 21, 2025	40.29	40.39	40.25	40.34	40.34	-0.17%	328,372
Aug 20, 2025	40.36	40.45	40.18	40.41	40.41	-0.07%	246,311
Aug 19, 2025	40.73	40.73	40.41	40.44	40.44	-0.74%	207,082
Aug 18, 2025	40.70	40.78	40.67	40.74	40.74	0.44%	674,826
Aug 15, 2025	40.65	40.68	40.50	40.56	40.56	0.07%	1,105,194
Aug 14, 2025	40.52	40.66	40.45	40.53	40.53	-1.24%	284,657
Aug 13, 2025	40.99	41.11	40.96	41.04	41.04	1.21%	321,042
Aug 12, 2025	40.25	40.57	40.16	40.55	40.55	1.27%	212,237
Aug 11, 2025	40.14	40.18	40.02	40.04	40.04	-0.35%	229,929
Aug 8, 2025	40.10	40.22	40.09	40.18	40.18	-0.17%	437,724
Aug 7, 2025	40.36	40.42	40.14	40.25	40.25	0.80%	304,062
Aug 6, 2025	39.83	39.97	39.73	39.93	39.93	0.45%	462,189
Aug 5, 2025	39.79	39.88	39.67	39.75	39.75	0.35%	380,466
Aug 4, 2025	39.63	39.73	39.51	39.61	39.61	1.12%	485,447
Aug 1, 2025	39.31	39.31	39.00	39.17	39.17	-0.73%	537,796
Jul 31, 2025	39.54	39.64	39.39	39.46	39.46	-0.53%	435,056
Jul 30, 2025	39.77	39.87	39.59	39.67	39.67	-0.65%	390,873
Jul 29, 2025	40.01	40.06	39.90	39.93	39.93	0.08%	229,016