ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	211.09	211.39	210.86	210.86	210.86	-1.08%	308
Feb 26, 2026	213.16	213.16	213.16	213.16	213.16	-0.45%	109
Feb 25, 2026	214.02	214.13	213.82	214.13	214.13	1.00%	608
Feb 24, 2026	212.00	212.00	212.00	212.00	212.00	0.64%	398
Feb 23, 2026	212.48	212.48	210.65	210.65	210.65	-0.86%	481
Feb 20, 2026	212.40	212.49	212.40	212.49	212.49	0.41%	346
Feb 19, 2026	211.57	211.61	211.57	211.61	211.61	-0.44%	218
Feb 18, 2026	212.55	212.55	212.55	212.55	212.55	0.47%	191
Feb 17, 2026	211.56	211.56	211.56	211.56	211.56	0.11%	514
Feb 13, 2026	211.84	211.84	211.33	211.33	211.33	-0.08%	271
Feb 12, 2026	211.50	211.50	211.50	211.50	211.50	-1.30%	282
Feb 11, 2026	215.08	215.09	214.28	214.28	214.28	0.32%	782
Feb 10, 2026	213.59	213.59	213.59	213.59	213.59	-0.38%	101
Feb 9, 2026	212.40	214.70	212.40	214.41	214.41	0.71%	526
Feb 6, 2026	213.01	213.01	212.90	212.90	212.90	2.54%	515
Feb 5, 2026	209.14	209.14	207.63	207.63	207.63	-1.25%	282
Feb 4, 2026	210.31	210.31	210.17	210.25	210.25	-0.08%	634
Feb 3, 2026	210.41	210.41	210.41	210.41	210.41	-0.69%	158
Feb 2, 2026	212.03	212.28	211.88	211.88	211.88	0.62%	3,334
Jan 30, 2026	210.35	210.58	210.35	210.58	210.58	-0.68%	322
Jan 29, 2026	212.01	212.01	212.01	212.01	212.01	0.37%	311
Jan 28, 2026	210.47	211.22	210.46	211.22	211.22	-0.10%	1,094
Jan 27, 2026	211.07	211.44	211.07	211.44	211.44	0.87%	500
Jan 26, 2026	208.81	209.83	208.81	209.61	209.61	0.57%	305
Jan 23, 2026	208.42	208.42	208.42	208.42	208.42	0.03%	51
Jan 22, 2026	208.36	208.36	208.36	208.36	208.36	0.69%	290
Jan 21, 2026	206.94	206.94	206.94	206.94	206.94	1.18%	82
Jan 20, 2026	206.02	206.03	204.52	204.52	204.52	-1.72%	1,337
Jan 16, 2026	208.10	208.10	208.10	208.10	208.10	0.19%	454
Jan 15, 2026	208.28	208.60	207.70	207.70	207.70	0.09%	1,019
Jan 14, 2026	207.65	207.65	207.52	207.52	207.52	-0.22%	369
Jan 13, 2026	207.97	207.97	207.97	207.97	207.97	-0.43%	180
Jan 12, 2026	208.70	208.87	208.70	208.87	208.87	0.20%	420
Jan 9, 2026	208.51	208.66	208.44	208.44	208.44	0.67%	1,179
Jan 8, 2026	206.46	207.06	206.46	207.06	207.05	-0.17%	393
Jan 7, 2026	207.22	207.41	207.22	207.41	207.41	-0.51%	337
Jan 6, 2026	208.47	208.47	208.47	208.47	208.47	0.62%	283
Jan 5, 2026	206.81	207.71	206.81	207.19	207.19	0.52%	20,907
Jan 2, 2026	206.12	206.12	206.12	206.12	206.12	0.41%	671
Dec 31, 2025	206.05	206.05	205.28	205.28	205.28	-0.63%	266
Dec 30, 2025	206.79	207.08	206.58	206.58	206.58	0.15%	695
Dec 29, 2025	206.27	206.27	206.27	206.27	206.27	-0.31%	171
Dec 26, 2025	206.90	206.90	206.90	206.90	206.90	0.07%	325
Dec 24, 2025	205.55	206.76	205.55	206.76	206.76	0.38%	726
Dec 23, 2025	205.98	205.98	205.98	205.98	205.98	0.48%	489
Dec 22, 2025	204.99	204.99	204.99	204.99	204.99	0.65%	193
Dec 19, 2025	203.67	203.67	203.67	203.67	203.67	0.06%	419
Dec 18, 2025	203.60	203.60	203.28	203.55	202.66	0.68%	843
Dec 17, 2025	203.73	203.73	202.17	202.17	201.29	-0.75%	895
Dec 16, 2025	203.63	203.76	203.63	203.69	202.80	-0.40%	1,118