ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	53.78	54.16	53.66	54.11	54.11	1.85%	618,762
Aug 24, 2026	53.41	53.48	52.91	53.12	53.12	-1.50%	438,356
Aug 21, 2026	54.24	54.24	53.87	53.93	53.93	0.82%	324,237
Aug 20, 2026	53.08	53.64	53.08	53.49	53.49	0.64%	992,257
Aug 19, 2026	53.52	53.52	52.95	53.15	53.15	1.22%	579,619
Aug 18, 2026	53.01	53.28	52.45	52.51	52.51	-2.90%	501,512
Aug 17, 2026	54.17	54.61	54.03	54.08	54.08	0.99%	487,235
Aug 14, 2026	53.83	53.93	53.40	53.55	53.55	-0.22%	219,148
Aug 13, 2026	53.44	53.91	53.41	53.67	53.67	0.66%	579,607
Aug 12, 2026	53.51	53.51	53.17	53.32	53.32	1.50%	312,023
Aug 11, 2026	52.75	52.81	52.36	52.53	52.53	0.38%	328,460
Aug 10, 2026	52.37	52.48	52.19	52.33	52.33	-0.66%	508,766
Aug 7, 2026	52.94	52.95	52.19	52.68	52.68	0.96%	687,623
Aug 6, 2026	51.81	52.59	51.76	52.18	52.18	-1.10%	1,015,558
Aug 5, 2026	53.02	53.20	52.71	52.76	52.76	-0.36%	419,978
Aug 4, 2026	52.32	53.10	52.30	52.95	52.95	2.42%	1,040,776
Aug 3, 2026	51.25	51.81	50.95	51.70	51.70	0.35%	564,806
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%	1,436,850
Jul 29, 2026	49.57	50.38	48.82	49.05	49.05	-2.19%	4,851,686
Jul 28, 2026	49.98	50.46	49.59	50.15	50.15	-1.88%	1,528,959
Jul 27, 2026	51.66	51.66	50.53	51.11	51.11	0.35%	482,774
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%	465,898
Jul 21, 2026	52.22	52.55	51.98	52.44	52.44	2.88%	412,430
Jul 20, 2026	51.33	51.48	50.94	50.97	50.97	0.30%	432,640
Jul 17, 2026	50.00	51.28	49.74	50.82	50.82	-1.17%	979,317
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%	277,552
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%	409,010
Jul 2, 2026	53.18	53.63	51.74	52.46	52.46	-1.24%	534,548
Jul 1, 2026	53.46	53.88	53.12	53.12	53.12	-2.87%	1,221,970
Jun 30, 2026	54.02	54.78	54.00	54.69	54.69	1.45%	346,486
Jun 29, 2026	53.55	53.93	52.73	53.91	53.91	0.45%	537,534
Jun 26, 2026	53.13	54.14	52.93	53.67	53.67	-1.18%	551,885
Jun 25, 2026	55.19	55.19	53.80	54.31	54.31	1.19%	854,766
Jun 24, 2026	53.79	53.98	53.18	53.67	53.67	0.11%	981,168
Jun 23, 2026	53.70	54.48	53.57	53.61	53.61	-5.62%	664,522
Jun 22, 2026	56.84	57.11	56.65	56.80	56.80	0.41%	766,579
Jun 18, 2026	56.14	56.69	56.07	56.57	56.57	3.08%	359,344
Jun 17, 2026	55.68	56.03	54.82	54.88	54.88	-0.44%	695,819
Jun 16, 2026	55.61	55.95	55.06	55.12	55.12	-1.45%	539,297
Jun 15, 2026	55.86	56.07	55.67	55.93	55.93	2.95%	603,019