ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	54.39	54.86	53.97	54.73	54.33	0.88%	1,611,940
Jun 11, 2026	52.49	54.33	52.40	54.25	53.85	4.35%	1,770,471
Jun 10, 2026	52.59	53.29	51.91	51.99	51.61	-1.81%	5,147,238
Jun 9, 2026	54.04	54.18	51.51	52.95	52.56	0.23%	4,506,649
Jun 8, 2026	53.09	53.23	52.70	52.83	52.44	1.95%	593,068
Jun 5, 2026	53.68	53.79	51.69	51.82	51.44	-6.48%	1,068,671
Jun 4, 2026	54.88	55.55	54.58	55.41	55.00	-1.11%	506,250
Jun 3, 2026	56.32	56.36	55.75	56.03	55.62	-1.23%	760,407
Jun 2, 2026	56.31	56.80	56.20	56.73	56.31	1.07%	845,644
Jun 1, 2026	55.56	56.44	55.35	56.13	55.72	2.18%	1,628,824
May 29, 2026	55.17	55.30	54.83	54.93	54.53	0.18%	1,122,903
May 28, 2026	54.10	54.97	53.87	54.83	54.43	0.40%	2,948,761
May 27, 2026	55.01	55.06	54.27	54.61	54.21	0.09%	916,645
May 26, 2026	53.98	54.63	53.98	54.56	54.16	3.88%	581,546
May 22, 2026	52.69	52.92	52.46	52.52	52.13	-0.25%	959,561
May 21, 2026	52.00	52.90	51.95	52.65	52.26	0.52%	1,217,569
May 20, 2026	51.51	52.38	51.46	52.38	51.99	1.91%	1,806,725
May 19, 2026	50.82	51.83	50.73	51.40	51.02	-0.87%	1,034,451
May 18, 2026	52.45	52.51	51.39	51.85	51.47	-0.06%	1,170,502
May 15, 2026	52.08	52.23	51.65	51.88	51.50	-3.51%	919,175
May 14, 2026	53.43	53.87	53.35	53.77	53.37	0.34%	543,844
May 13, 2026	53.12	53.77	52.85	53.59	53.20	1.94%	982,552
May 12, 2026	52.89	53.15	51.95	52.57	52.18	-3.20%	862,655
May 11, 2026	54.23	54.48	54.05	54.31	53.91	-0.11%	838,389
May 8, 2026	53.88	54.38	53.85	54.37	53.97	2.20%	2,423,710
May 7, 2026	54.07	54.11	53.14	53.20	52.81	-1.26%	459,483
May 6, 2026	53.48	54.00	53.27	53.88	53.48	3.14%	3,501,358
May 5, 2026	51.88	52.43	51.86	52.24	51.86	1.97%	491,525
May 4, 2026	51.47	51.89	51.06	51.23	50.85	-0.06%	3,006,400