ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	46.82	46.94	46.72	46.90	-	0.64%	123,888
Jan 14, 2026	46.41	46.60	46.35	46.60	46.60	0.39%	2,575,932
Jan 13, 2026	46.58	46.63	46.29	46.42	46.42	-0.71%	1,530,649
Jan 12, 2026	46.17	46.77	46.16	46.75	46.75	1.43%	723,267
Jan 9, 2026	45.88	46.11	45.74	46.09	46.09	0.52%	518,224
Jan 8, 2026	45.72	45.87	45.67	45.85	45.85	-0.11%	590,103
Jan 7, 2026	46.08	46.09	45.88	45.90	45.90	-0.89%	639,846
Jan 6, 2026	46.19	46.43	46.19	46.31	46.31	0.74%	505,788
Jan 5, 2026	45.76	45.97	45.58	45.97	45.97	1.17%	903,536
Jan 2, 2026	45.15	45.45	45.08	45.44	45.44	2.88%	1,149,949
Dec 31, 2025	44.31	44.32	44.14	44.17	44.17	-0.41%	278,604
Dec 30, 2025	44.29	44.43	44.27	44.35	44.35	0.38%	396,147
Dec 29, 2025	44.06	44.19	43.98	44.18	44.18	-0.18%	311,177
Dec 26, 2025	44.06	44.28	44.06	44.26	44.26	0.70%	229,067
Dec 24, 2025	43.94	43.98	43.91	43.95	43.95	0.21%	165,329
Dec 23, 2025	43.63	43.87	43.55	43.86	43.86	0.50%	387,295
Dec 22, 2025	43.66	43.68	43.56	43.64	43.64	0.32%	631,568
Dec 19, 2025	43.33	43.58	43.31	43.50	43.50	1.07%	505,495
Dec 18, 2025	43.11	43.29	43.02	43.04	43.04	1.22%	900,256
Dec 17, 2025	43.13	43.15	42.47	42.52	42.52	-0.72%	3,217,916
Dec 16, 2025	42.82	42.96	42.67	42.83	42.83	-2.24%	651,090
Dec 15, 2025	44.18	44.19	43.80	43.81	43.08	-0.36%	533,366
Dec 12, 2025	44.52	44.59	43.89	43.97	43.24	-1.32%	468,026
Dec 11, 2025	44.39	44.59	44.24	44.56	43.82	-0.31%	746,743
Dec 10, 2025	44.36	44.81	44.29	44.70	43.95	0.93%	333,774
Dec 9, 2025	44.17	44.32	44.06	44.29	43.55	-0.07%	303,005
Dec 8, 2025	44.52	44.54	44.22	44.32	43.58	-0.23%	281,658
Dec 5, 2025	44.53	44.73	44.37	44.42	43.68	0.70%	337,543
Dec 4, 2025	44.17	44.17	43.99	44.11	43.37	0.02%	600,494
Dec 3, 2025	43.92	44.11	43.87	44.10	43.36	0.02%	337,462
Dec 2, 2025	44.11	44.14	43.90	44.09	43.35	0.05%	441,087
Dec 1, 2025	43.96	44.21	43.94	44.07	43.33	-	517,478
Nov 28, 2025	43.92	44.09	43.90	44.07	43.33	0.02%	167,575
Nov 26, 2025	43.92	44.12	43.82	44.06	43.32	0.71%	365,321
Nov 25, 2025	43.56	43.75	43.24	43.75	43.02	0.32%	777,522
Nov 24, 2025	43.16	43.63	43.16	43.61	42.88	1.04%	390,439
Nov 21, 2025	42.81	43.33	42.58	43.16	42.44	-	913,636
Nov 20, 2025	44.19	44.29	43.15	43.16	42.44	-1.30%	954,517
Nov 19, 2025	43.67	43.97	43.54	43.73	43.00	-0.39%	718,485
Nov 18, 2025	43.67	44.04	43.53	43.90	43.17	-0.14%	3,211,912
Nov 17, 2025	44.19	44.45	43.85	43.96	43.23	-1.41%	538,722
Nov 14, 2025	44.21	44.81	44.11	44.59	43.85	0.16%	787,018
Nov 13, 2025	45.15	45.16	44.43	44.52	43.78	-1.19%	392,215
Nov 12, 2025	45.16	45.16	44.97	45.06	44.30	-0.03%	254,574
Nov 11, 2025	44.97	45.15	44.90	45.07	44.32	0.07%	644,826
Nov 10, 2025	44.81	45.05	44.69	45.04	44.29	1.85%	365,040
Nov 7, 2025	43.99	44.22	43.65	44.22	43.48	-0.34%	357,069
Nov 6, 2025	44.63	44.77	44.21	44.37	43.63	-0.78%	663,993
Nov 5, 2025	44.27	44.79	44.27	44.72	43.97	1.18%	1,426,763
Nov 4, 2025	44.32	44.55	44.20	44.20	43.46	-1.82%	278,284