ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.53	44.73	44.37	44.42	44.42	0.70%	337,543
Dec 4, 2025	44.17	44.17	43.99	44.11	44.11	0.02%	600,494
Dec 3, 2025	43.92	44.11	43.87	44.10	44.10	0.02%	337,462
Dec 2, 2025	44.11	44.14	43.90	44.09	44.09	0.05%	441,087
Dec 1, 2025	43.96	44.21	43.94	44.07	44.07	-	517,478
Nov 28, 2025	43.92	44.09	43.90	44.07	44.07	0.02%	167,575
Nov 26, 2025	43.92	44.12	43.82	44.06	44.06	0.71%	365,321
Nov 25, 2025	43.56	43.75	43.24	43.75	43.75	0.32%	777,522
Nov 24, 2025	43.16	43.63	43.16	43.61	43.61	1.04%	390,439
Nov 21, 2025	42.81	43.33	42.58	43.16	43.16	-	913,636
Nov 20, 2025	44.19	44.29	43.15	43.16	43.16	-1.30%	954,517
Nov 19, 2025	43.67	43.97	43.54	43.73	43.73	-0.39%	718,485
Nov 18, 2025	43.67	44.04	43.53	43.90	43.90	-0.14%	3,211,912
Nov 17, 2025	44.19	44.45	43.85	43.96	43.96	-1.41%	538,722
Nov 14, 2025	44.21	44.81	44.11	44.59	44.59	0.16%	787,018
Nov 13, 2025	45.15	45.16	44.43	44.52	44.52	-1.19%	392,215
Nov 12, 2025	45.16	45.16	44.97	45.06	45.06	-0.03%	254,574
Nov 11, 2025	44.97	45.15	44.90	45.07	45.07	0.07%	644,826
Nov 10, 2025	44.81	45.05	44.69	45.04	45.04	1.85%	365,040
Nov 7, 2025	43.99	44.22	43.65	44.22	44.22	-0.34%	357,069
Nov 6, 2025	44.63	44.77	44.21	44.37	44.37	-0.78%	663,993
Nov 5, 2025	44.27	44.79	44.27	44.72	44.72	1.18%	1,426,763
Nov 4, 2025	44.32	44.55	44.20	44.20	44.20	-1.82%	278,284
Nov 3, 2025	45.02	45.07	44.79	45.02	45.02	0.74%	381,878
Oct 31, 2025	44.72	44.74	44.51	44.69	44.69	-0.22%	371,720
Oct 30, 2025	44.79	44.98	44.73	44.79	44.79	-1.15%	433,861
Oct 29, 2025	45.54	45.60	45.15	45.31	45.31	0.47%	567,378
Oct 28, 2025	44.76	45.15	44.76	45.10	45.10	0.16%	1,376,841
Oct 27, 2025	45.04	45.06	44.91	45.03	45.03	0.92%	378,418
Oct 24, 2025	44.66	44.71	44.56	44.62	44.62	0.65%	239,453
Oct 23, 2025	44.09	44.40	44.09	44.33	44.33	0.86%	379,171
Oct 22, 2025	44.07	44.26	43.74	43.95	43.95	-0.07%	436,936
Oct 21, 2025	44.18	44.22	43.98	43.98	43.98	-1.26%	273,054
Oct 20, 2025	44.23	44.61	44.23	44.54	44.54	1.32%	278,681
Oct 17, 2025	43.68	44.04	43.65	43.96	43.96	-0.07%	355,810
Oct 16, 2025	44.06	44.26	43.85	43.99	43.99	0.55%	356,678
Oct 15, 2025	43.78	43.88	43.48	43.75	43.75	1.70%	343,933
Oct 14, 2025	42.74	43.34	42.68	43.02	43.02	-0.99%	285,842
Oct 13, 2025	43.49	43.58	43.23	43.45	43.45	2.99%	322,333
Oct 10, 2025	43.84	43.88	42.08	42.19	42.19	-3.70%	1,107,855
Oct 9, 2025	44.26	44.26	43.71	43.81	43.81	-1.06%	424,276
Oct 8, 2025	43.98	44.31	43.97	44.28	44.28	0.91%	356,818
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