ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	38.69	38.81	38.61	38.66	38.66	0.39%	572,553
Jun 10, 2025	38.43	38.54	38.34	38.51	38.51	0.63%	509,087
Jun 9, 2025	38.16	38.36	38.14	38.27	38.27	0.82%	509,153
Jun 6, 2025	37.83	37.98	37.80	37.96	37.96	0.34%	213,774
Jun 5, 2025	37.96	38.01	37.76	37.83	37.83	0.45%	735,422
Jun 4, 2025	37.52	37.71	37.52	37.66	37.66	1.45%	381,731
Jun 3, 2025	37.01	37.16	36.96	37.12	37.12	0.41%	754,927
Jun 2, 2025	36.81	36.98	36.70	36.97	36.97	0.96%	373,872
May 30, 2025	36.79	36.87	36.47	36.62	36.62	-1.37%	391,133
May 29, 2025	37.27	37.29	37.00	37.13	37.13	0.46%	619,679
May 28, 2025	37.02	37.04	36.93	36.96	36.96	-0.48%	337,143
May 27, 2025	37.06	37.15	36.94	37.14	37.14	-0.24%	666,920
May 23, 2025	36.94	37.28	36.93	37.23	37.23	0.46%	448,843
May 22, 2025	37.03	37.14	36.95	37.06	37.06	-0.35%	413,208
May 21, 2025	37.40	37.51	37.13	37.19	37.19	-0.24%	543,287
May 20, 2025	37.13	37.29	37.13	37.28	37.28	-0.11%	1,164,302
May 19, 2025	36.94	37.32	36.94	37.32	37.32	0.27%	256,629
May 16, 2025	37.15	37.26	37.08	37.22	37.22	-	265,775
May 15, 2025	37.21	37.23	37.06	37.22	37.22	0.03%	827,731
May 14, 2025	37.29	37.34	37.16	37.21	37.21	0.68%	410,760
May 13, 2025	36.66	37.08	36.59	36.96	36.96	0.19%	1,007,317
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