ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	53.46	53.85	53.24	53.43	53.43	-2.61%	525,986
Sep 11, 2026	54.98	55.04	54.77	54.86	54.86	1.20%	515,998
Sep 10, 2026	54.44	54.54	54.15	54.21	54.21	-2.02%	568,335
Sep 9, 2026	55.42	55.71	55.17	55.33	55.33	-0.59%	554,794
Sep 8, 2026	55.76	55.92	55.58	55.66	55.66	0.22%	1,578,800
Sep 4, 2026	54.77	55.54	54.68	55.54	55.54	1.93%	810,811
Sep 3, 2026	54.16	54.54	53.85	54.49	54.49	0.59%	1,570,160
Sep 2, 2026	53.89	54.19	53.87	54.17	54.17	0.52%	341,877
Sep 1, 2026	54.05	54.39	53.72	53.89	53.89	-0.19%	416,932
Aug 31, 2026	54.18	54.31	53.84	53.99	53.99	-0.04%	1,120,257
Aug 28, 2026	54.44	54.69	53.91	54.01	54.01	-0.68%	537,146
Aug 27, 2026	54.34	54.44	54.08	54.38	54.38	0.59%	419,947
Aug 26, 2026	54.17	54.33	54.04	54.06	54.06	-0.08%	302,111
Aug 25, 2026	53.78	54.16	53.66	54.11	54.11	1.85%	618,763
Aug 24, 2026	53.41	53.48	52.91	53.12	53.12	-1.50%	438,386
Aug 21, 2026	54.24	54.24	53.87	53.93	53.93	0.82%	324,238
Aug 20, 2026	53.08	53.64	53.08	53.49	53.49	0.64%	992,258
Aug 19, 2026	53.52	53.52	52.95	53.15	53.15	1.22%	579,620
Aug 18, 2026	53.01	53.28	52.45	52.51	52.51	-2.90%	501,513
Aug 17, 2026	54.17	54.61	54.03	54.08	54.08	0.99%	487,237
Aug 14, 2026	53.83	53.93	53.40	53.55	53.55	-0.22%	219,149
Aug 13, 2026	53.44	53.91	53.41	53.67	53.67	0.66%	579,608
Aug 12, 2026	53.51	53.51	53.17	53.32	53.32	1.50%	312,124
Aug 11, 2026	52.75	52.81	52.36	52.53	52.53	0.38%	328,461
Aug 10, 2026	52.37	52.48	52.19	52.33	52.33	-0.66%	508,767
Aug 7, 2026	52.94	52.95	52.19	52.68	52.68	0.96%	687,624
Aug 6, 2026	51.81	52.59	51.76	52.18	52.18	-1.10%	1,015,559
Aug 5, 2026	53.02	53.20	52.71	52.76	52.76	-0.36%	419,979
Aug 4, 2026	52.32	53.10	52.30	52.95	52.95	2.42%	1,040,778
Aug 3, 2026	51.25	51.81	50.95	51.70	51.70	0.35%	564,808
Jul 31, 2026	52.26	52.28	51.05	51.52	51.52	0.92%	318,384
Jul 30, 2026	50.22	51.08	50.03	51.05	51.05	4.08%	1,492,662
Jul 29, 2026	49.57	50.38	48.82	49.05	49.05	-2.19%	4,929,491
Jul 28, 2026	49.98	50.46	49.59	50.15	50.15	-1.88%	1,528,960
Jul 27, 2026	51.66	51.66	50.53	51.11	51.11	0.35%	482,775
Jul 24, 2026	51.35	51.53	50.86	50.93	50.93	-1.79%	311,257
Jul 23, 2026	51.70	52.20	51.41	51.86	51.86	-0.46%	301,867
Jul 22, 2026	51.77	52.30	51.77	52.10	52.10	-0.65%	465,899
Jul 21, 2026	52.22	52.55	51.98	52.44	52.44	2.88%	412,433
Jul 20, 2026	51.33	51.48	50.94	50.97	50.97	0.30%	432,641
Jul 17, 2026	50.00	51.28	49.74	50.82	50.82	-1.17%	979,750
Jul 16, 2026	51.67	51.84	51.19	51.42	51.42	-2.08%	405,776
Jul 15, 2026	52.74	52.87	51.78	52.51	52.51	-0.08%	378,686
Jul 14, 2026	52.33	52.67	52.10	52.55	52.55	1.78%	405,581
Jul 13, 2026	52.11	52.26	51.54	51.63	51.63	-3.62%	277,581
Jul 10, 2026	53.29	53.65	53.02	53.57	53.57	0.28%	675,919
Jul 9, 2026	53.25	53.58	53.07	53.42	53.42	0.75%	540,377
Jul 8, 2026	52.19	53.04	52.03	53.02	53.02	0.78%	473,933
Jul 7, 2026	52.84	53.09	52.25	52.61	52.61	-2.66%	702,852
Jul 6, 2026	53.73	54.17	53.69	54.05	54.05	3.03%	409,011