ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	199.81	199.81	199.81	199.81	199.81	0.37%	196
Nov 6, 2025	199.25	199.54	199.02	199.07	199.07	-1.14%	7,089
Nov 5, 2025	201.48	201.93	199.53	201.36	201.36	0.81%	5,374
Nov 4, 2025	200.05	200.05	199.55	199.73	199.73	-0.89%	2,024
Nov 3, 2025	201.44	201.65	200.64	201.53	201.53	0.04%	1,922
Oct 31, 2025	202.80	202.80	201.45	201.45	201.45	0.26%	921
Oct 30, 2025	200.79	201.53	200.57	200.92	200.92	-0.87%	5,973
Oct 29, 2025	203.74	203.74	202.69	202.69	202.69	-0.42%	670
Oct 28, 2025	203.54	203.54	203.54	203.54	203.54	0.15%	289
Oct 27, 2025	202.44	203.23	202.44	203.23	203.23	0.93%	823
Oct 24, 2025	201.24	201.36	200.76	201.36	201.36	0.71%	1,892
Oct 23, 2025	199.90	200.07	199.90	199.95	199.95	0.43%	997
Oct 22, 2025	199.10	199.10	199.10	199.10	199.10	-0.28%	368
Oct 21, 2025	199.66	199.66	199.66	199.66	199.66	-0.16%	480
Oct 20, 2025	199.14	199.97	199.14	199.97	199.97	1.03%	820
Oct 17, 2025	197.93	197.93	197.93	197.93	197.93	0.59%	383
Oct 16, 2025	198.36	198.36	196.76	196.76	196.76	-0.55%	1,515
Oct 15, 2025	197.90	198.85	197.84	197.84	197.84	0.38%	1,097
Oct 14, 2025	195.88	197.09	194.81	197.09	197.09	0.06%	1,013
Oct 13, 2025	195.85	196.97	195.85	196.97	196.97	1.12%	1,594
Oct 10, 2025	196.75	196.75	194.79	194.79	194.79	-2.29%	983
Oct 9, 2025	199.19	199.36	199.19	199.36	199.36	-0.29%	618
Oct 8, 2025	199.94	199.94	199.94	199.94	199.94	0.45%	76
Oct 7, 2025	199.04	199.04	199.04	199.04	199.04	-0.36%	320
Oct 6, 2025	200.06	200.06	199.76	199.76	199.76	0.35%	820
Oct 3, 2025	199.07	199.07	199.07	199.07	199.07	0.37%	186
Oct 2, 2025	198.35	198.35	198.20	198.34	198.34	0.08%	987
Oct 1, 2025	198.18	198.18	198.18	198.18	198.18	0.39%	665
Sep 30, 2025	196.74	197.41	196.74	197.41	197.41	0.39%	528
Sep 29, 2025	196.19	196.64	196.19	196.64	196.64	0.27%	956
Sep 26, 2025	195.77	196.11	195.77	196.11	196.11	0.56%	383
Sep 25, 2025	194.61	195.01	194.61	195.01	195.01	-0.32%	238
Sep 24, 2025	196.13	196.13	195.63	195.63	195.63	-0.32%	525
Sep 23, 2025	196.25	196.25	196.25	196.25	196.25	-0.47%	215
Sep 22, 2025	197.33	197.48	197.18	197.18	197.18	0.45%	1,451
Sep 19, 2025	196.30	196.30	196.30	196.30	196.30	-0.24%	386
Sep 18, 2025	196.69	196.92	196.69	196.77	196.29	0.50%	501
Sep 17, 2025	195.78	195.78	195.78	195.78	195.31	-0.23%	107
Sep 16, 2025	196.24	196.24	196.23	196.23	195.75	0.06%	382
Sep 15, 2025	195.52	196.11	195.52	196.11	195.63	0.48%	594
Sep 12, 2025	195.06	195.17	195.06	195.17	194.70	-0.11%	343
Sep 11, 2025	195.38	195.38	195.38	195.38	194.91	0.78%	154
Sep 10, 2025	193.87	193.87	193.87	193.87	193.40	-0.04%	214
Sep 9, 2025	193.96	193.96	193.96	193.96	193.49	0.18%	120
Sep 8, 2025	192.80	193.61	192.80	193.61	193.15	0.56%	421
Sep 5, 2025	192.25	192.54	192.18	192.54	192.07	-0.31%	520
Sep 4, 2025	192.27	193.16	192.27	193.14	192.67	0.82%	692
Sep 3, 2025	191.03	191.58	191.03	191.58	191.11	0.18%	734
Sep 2, 2025	190.46	191.24	190.38	191.24	190.78	-0.83%	762
Aug 29, 2025	192.84	192.84	192.84	192.84	192.37	-0.54%	234