ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	53.48	54.00	53.27	53.88	53.88	3.14%	3,301,338
May 5, 2026	51.88	52.43	51.86	52.24	52.24	1.97%	491,525
May 4, 2026	51.47	51.89	51.06	51.23	51.23	-0.06%	2,962,891
May 1, 2026	51.08	51.69	51.07	51.26	51.26	0.23%	375,209
Apr 30, 2026	50.55	51.27	50.28	51.14	51.14	2.01%	676,024
Apr 29, 2026	50.46	50.46	49.91	50.13	50.13	-0.40%	592,595
Apr 28, 2026	50.21	50.40	49.95	50.33	50.33	-1.00%	437,978
Apr 27, 2026	51.02	51.11	50.76	50.84	50.84	-0.20%	277,166
Apr 24, 2026	50.69	51.07	50.52	50.94	50.94	2.17%	429,954
Apr 23, 2026	50.28	50.48	49.37	49.86	49.86	-1.70%	852,527
Apr 22, 2026	50.39	50.79	50.34	50.72	50.72	1.64%	1,144,178
Apr 21, 2026	50.65	50.79	49.82	49.90	49.90	-1.46%	842,967
Apr 20, 2026	50.56	50.69	50.34	50.64	50.64	-0.57%	509,896
Apr 17, 2026	50.89	51.47	50.82	50.93	50.93	1.80%	865,560
Apr 16, 2026	50.05	50.28	49.76	50.03	50.03	0.30%	374,071
Apr 15, 2026	49.72	49.96	49.61	49.88	49.88	0.04%	319,682
Apr 14, 2026	49.28	49.87	49.28	49.86	49.86	2.09%	326,204
Apr 13, 2026	48.07	48.91	48.00	48.84	48.84	0.68%	451,839
Apr 10, 2026	48.62	48.75	48.31	48.51	48.51	0.54%	432,031
Apr 9, 2026	47.80	48.39	47.59	48.25	48.25	-0.39%	692,755
Apr 8, 2026	48.64	48.71	47.99	48.44	48.44	5.53%	1,488,649
Apr 7, 2026	45.70	45.90	45.09	45.90	45.90	0.37%	1,348,411
Apr 6, 2026	45.66	45.97	45.47	45.73	45.73	0.88%	1,100,325
Apr 2, 2026	44.44	45.70	44.40	45.33	45.33	-1.03%	1,134,235
Apr 1, 2026	45.72	46.26	45.63	45.80	45.80	0.73%	1,303,616
Mar 31, 2026	43.98	45.49	43.96	45.47	45.47	3.81%	2,396,462
Mar 30, 2026	44.38	44.45	43.56	43.80	43.80	-0.93%	946,728
Mar 27, 2026	44.41	44.63	44.08	44.21	44.21	-0.52%	1,610,162
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%	2,142,053
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%	2,220,404
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%	2,857,686
Mar 12, 2026	46.37	46.43	45.47	45.52	45.52	-3.31%	2,355,867
Mar 11, 2026	46.97	47.32	46.73	47.08	47.08	0.19%	1,377,026
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%	2,981,490
Mar 6, 2026	45.51	46.17	45.29	45.90	45.90	-0.58%	1,866,924
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