ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.41	44.63	44.18	44.39	-	-0.11%	850,435
Mar 26, 2026	45.12	45.37	44.42	44.44	44.44	-3.43%	829,300
Mar 25, 2026	46.04	46.31	45.74	46.02	46.02	1.37%	2,141,982
Mar 24, 2026	45.06	45.71	45.02	45.40	45.40	-1.37%	1,654,647
Mar 23, 2026	45.73	46.47	45.47	46.03	46.03	3.07%	1,733,408
Mar 20, 2026	45.71	45.79	44.52	44.66	44.66	-3.38%	1,370,327
Mar 19, 2026	45.34	46.41	45.15	46.22	46.22	0.13%	2,218,617
Mar 18, 2026	46.78	46.97	46.15	46.16	46.16	-1.87%	1,355,758
Mar 17, 2026	47.20	47.31	46.90	47.04	47.04	0.58%	1,021,437
Mar 16, 2026	46.46	46.96	46.45	46.77	46.77	2.99%	1,679,487
Mar 13, 2026	46.07	46.39	45.30	45.41	45.41	-0.24%	2,857,612
Mar 12, 2026	46.37	46.43	45.47	45.52	45.52	-3.31%	2,355,862
Mar 11, 2026	46.97	47.32	46.73	47.08	47.08	0.19%	1,376,899
Mar 10, 2026	46.98	47.92	46.69	46.99	46.99	0.38%	2,800,726
Mar 9, 2026	45.42	46.96	45.04	46.81	46.81	1.98%	2,981,168
Mar 6, 2026	45.51	46.17	45.29	45.90	45.90	-0.58%	1,866,225
Mar 5, 2026	46.40	46.87	45.53	46.17	46.17	-2.53%	1,852,117
Mar 4, 2026	46.95	47.75	46.74	47.37	47.37	1.17%	2,184,215
Mar 3, 2026	46.41	47.12	45.51	46.82	46.82	-4.82%	2,963,063
Mar 2, 2026	48.59	49.50	48.59	49.19	49.19	-1.86%	1,585,230
Feb 27, 2026	49.82	50.20	49.75	50.12	50.12	-0.42%	1,539,019
Feb 26, 2026	50.85	50.87	49.89	50.33	50.33	-1.06%	1,522,938
Feb 25, 2026	50.93	50.99	50.71	50.87	50.87	0.83%	1,189,237
Feb 24, 2026	50.12	50.60	49.89	50.45	50.45	1.53%	1,827,914
Feb 23, 2026	49.95	50.12	49.58	49.69	49.69	-1.06%	1,155,141
Feb 20, 2026	49.20	50.23	49.15	50.22	50.22	2.07%	1,073,403
Feb 19, 2026	49.04	49.20	48.84	49.20	49.20	-0.22%	637,776
Feb 18, 2026	49.21	49.61	49.11	49.31	49.31	0.47%	665,838
Feb 17, 2026	48.78	49.26	48.55	49.08	49.08	-0.43%	618,594
Feb 13, 2026	48.93	49.36	48.52	49.29	49.29	0.51%	1,101,464
Feb 12, 2026	49.85	49.89	48.91	49.04	49.04	-1.09%	832,919
Feb 11, 2026	49.30	49.64	48.97	49.58	49.58	1.54%	890,599
Feb 10, 2026	48.90	48.98	48.65	48.83	48.83	0.27%	597,902
Feb 9, 2026	48.22	48.79	48.19	48.70	48.70	0.74%	1,347,900
Feb 6, 2026	47.69	48.35	47.69	48.34	48.34	2.79%	1,073,700
Feb 5, 2026	47.07	47.46	46.83	47.03	47.03	-0.25%	812,878
Feb 4, 2026	48.05	48.06	46.97	47.15	47.15	-1.48%	880,308
Feb 3, 2026	48.16	48.17	47.43	47.86	47.86	0.44%	1,058,937
Feb 2, 2026	47.23	47.83	47.16	47.65	47.65	0.23%	854,987
Jan 30, 2026	48.08	48.26	47.31	47.54	47.54	-2.04%	1,668,520
Jan 29, 2026	48.98	48.98	47.86	48.53	48.53	-0.55%	1,977,893
Jan 28, 2026	48.84	48.87	48.50	48.80	48.80	0.51%	779,035
Jan 27, 2026	48.28	48.57	48.22	48.55	48.55	1.93%	4,050,811
Jan 26, 2026	47.56	47.79	47.49	47.63	47.63	0.13%	687,670
Jan 23, 2026	47.17	47.64	47.07	47.57	47.57	0.66%	764,629
Jan 22, 2026	47.17	47.45	47.12	47.26	47.26	0.75%	1,100,345
Jan 21, 2026	46.68	47.11	46.65	46.91	46.91	1.51%	1,596,546
Jan 20, 2026	46.24	46.55	46.13	46.21	46.21	-1.07%	1,009,157
Jan 16, 2026	46.78	46.78	46.48	46.71	46.71	-0.34%	446,333
Jan 15, 2026	46.82	47.08	46.72	46.87	46.87	0.58%	578,472