ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.91	36.95	36.73	36.89	36.89	2.30%	1,061,136
May 9, 2025	36.24	36.30	36.04	36.06	36.06	0.56%	289,381
May 8, 2025	36.00	36.06	35.82	35.86	35.86	-0.06%	588,180
May 7, 2025	36.00	36.03	35.79	35.88	35.88	-1.16%	820,507
May 6, 2025	36.19	36.46	36.19	36.30	36.30	-0.66%	853,980
May 5, 2025	36.63	36.66	36.51	36.54	36.54	0.88%	1,291,691
May 2, 2025	36.36	36.36	36.09	36.22	36.22	3.04%	492,587
May 1, 2025	35.31	35.33	35.13	35.15	35.15	-0.03%	939,743
Apr 30, 2025	35.04	35.23	34.88	35.16	35.16	0.37%	639,190
Apr 29, 2025	35.00	35.11	34.97	35.03	35.03	0.43%	270,276
Apr 28, 2025	34.89	34.93	34.73	34.88	34.88	0.29%	494,367
Apr 25, 2025	34.58	34.78	34.55	34.78	34.78	-0.23%	398,584
Apr 24, 2025	34.60	34.89	34.51	34.86	34.86	1.28%	381,489
Apr 23, 2025	34.57	34.78	34.37	34.42	34.42	1.15%	494,877
Apr 22, 2025	33.96	34.24	33.87	34.03	34.03	1.55%	661,868
Apr 21, 2025	33.75	33.75	33.28	33.51	33.51	0.09%	372,626
Apr 17, 2025	33.72	33.75	33.46	33.48	33.48	0.60%	532,503
Apr 16, 2025	33.47	33.62	33.13	33.28	33.28	-1.22%	575,871
Apr 15, 2025	33.81	33.91	33.69	33.69	33.69	-0.15%	395,328
Apr 14, 2025	33.74	33.89	33.50	33.74	33.74	0.99%	732,360
Apr 11, 2025	32.97	33.46	32.81	33.41	33.41	3.09%	871,847
Apr 10, 2025	32.88	32.88	31.88	32.41	32.41	-1.88%	1,664,076
Apr 9, 2025	31.06	33.09	30.78	33.03	33.03	7.00%	816,854
Apr 8, 2025	32.13	32.17	30.57	30.87	30.87	-1.34%	1,181,721
Apr 7, 2025	31.03	32.33	30.86	31.29	31.29	-3.78%	1,664,947
Apr 4, 2025	33.18	33.24	32.19	32.52	32.52	-5.47%	1,318,199
Apr 3, 2025	34.31	34.62	34.31	34.40	34.40	-2.05%	591,226
Apr 2, 2025	35.05	35.23	34.97	35.12	35.12	0.09%	510,515
Apr 1, 2025	34.86	35.13	34.78	35.09	35.09	0.40%	1,039,752
Mar 31, 2025	34.66	34.97	34.51	34.95	34.95	-0.14%	812,502
Mar 28, 2025	35.29	35.34	34.94	35.00	35.00	-1.77%	841,156
Mar 27, 2025	35.50	35.74	35.45	35.63	35.63	0.59%	1,718,364
Mar 26, 2025	35.60	35.64	35.38	35.42	35.42	-0.67%	417,848
Mar 25, 2025	35.66	35.77	35.61	35.66	35.66	-0.20%	606,800
Mar 24, 2025	35.75	35.83	35.66	35.73	35.73	0.45%	677,553
Mar 21, 2025	35.44	35.63	35.43	35.57	35.57	-0.42%	414,742
Mar 20, 2025	35.63	35.78	35.57	35.72	35.72	-0.86%	988,253
Mar 19, 2025	36.06	36.15	35.87	36.03	36.03	0.28%	889,813
Mar 18, 2025	36.03	36.07	35.81	35.93	35.93	-0.53%	746,884
Mar 17, 2025	35.61	36.18	35.61	36.12	36.12	1.46%	1,205,119
Mar 14, 2025	35.46	35.62	35.42	35.60	35.60	1.74%	719,922
Mar 13, 2025	34.81	35.12	34.78	34.99	34.99	-0.43%	499,974
Mar 12, 2025	35.08	35.17	34.90	35.14	35.14	0.43%	604,742
Mar 11, 2025	35.01	35.16	34.76	34.99	34.99	0.89%	866,046
Mar 10, 2025	35.02	35.14	34.50	34.68	34.68	-2.45%	463,400
Mar 7, 2025	35.50	35.68	35.24	35.55	35.55	0.42%	445,325
Mar 6, 2025	35.61	35.74	35.38	35.40	35.40	-0.53%	480,851
Mar 5, 2025	35.18	35.66	35.12	35.59	35.59	2.68%	609,108
Mar 4, 2025	34.52	34.97	34.28	34.66	34.66	0.79%	594,667
Mar 3, 2025	34.91	35.00	34.29	34.39	34.39	-0.86%	762,850