EPA:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.05	42.05	41.84	41.87	-	-0.08%	3,726
Sep 22, 2026	41.93	42.09	41.79	41.90	41.90	0.17%	4,464
Sep 21, 2026	41.64	41.90	41.64	41.83	41.83	1.00%	11,577
Sep 18, 2026	41.74	41.74	41.32	41.42	41.42	-0.79%	6,956
Sep 17, 2026	41.64	41.80	41.62	41.75	41.75	0.97%	4,388
Sep 16, 2026	41.26	41.42	41.20	41.35	41.35	0.73%	4,599
Sep 15, 2026	41.05	41.20	40.82	41.05	41.05	-0.48%	6,448
Sep 14, 2026	41.35	41.35	41.06	41.25	41.25	-0.65%	7,438
Sep 11, 2026	41.44	41.72	41.40	41.52	41.52	0.41%	14,555
Sep 10, 2026	41.64	41.64	41.30	41.35	41.35	-0.73%	6,538
Sep 9, 2026	42.05	42.05	41.52	41.65	41.65	-1.40%	25,774
Sep 8, 2026	42.13	42.28	41.99	42.24	42.24	-0.31%	10,264
Sep 7, 2026	42.27	42.38	42.20	42.37	42.37	0.20%	20,367
Sep 4, 2026	42.22	42.33	42.18	42.29	42.29	0.02%	2,713
Sep 3, 2026	42.15	42.28	42.11	42.28	42.28	0.46%	3,467
Sep 2, 2026	42.20	42.20	41.95	42.08	42.08	-0.26%	1,901
Sep 1, 2026	42.45	42.45	42.10	42.19	42.19	-0.30%	2,715
Aug 31, 2026	42.63	42.64	42.32	42.32	42.32	-0.89%	3,794
Aug 28, 2026	42.72	42.72	42.64	42.70	42.70	0.64%	1,030
Aug 27, 2026	42.80	42.80	42.43	42.43	42.43	-0.76%	5,319
Aug 26, 2026	42.89	42.91	42.75	42.75	42.75	-0.19%	2,456
Aug 25, 2026	42.77	42.87	42.76	42.83	42.83	0.55%	3,485
Aug 24, 2026	42.46	42.60	42.46	42.60	42.60	0.14%	12,932
Aug 21, 2026	42.26	42.54	42.26	42.54	42.54	0.72%	5,016
Aug 20, 2026	42.33	42.33	42.07	42.23	42.23	-0.19%	1,393
Aug 19, 2026	42.38	42.41	42.31	42.31	42.31	-0.07%	5,929
Aug 18, 2026	42.50	42.50	42.34	42.34	42.34	-0.79%	1,859
Aug 17, 2026	42.88	42.88	42.68	42.68	42.68	-0.15%	1,295
Aug 14, 2026	42.90	42.90	42.74	42.74	42.74	-0.33%	790
Aug 13, 2026	42.92	42.95	42.88	42.88	42.88	0.02%	4,253
Aug 12, 2026	42.92	42.97	42.80	42.87	42.87	0.06%	5,726
Aug 11, 2026	42.89	42.98	42.85	42.85	42.85	-0.02%	1,743
Aug 10, 2026	42.96	43.02	42.85	42.86	42.86	-0.07%	3,096
Aug 7, 2026	42.85	43.08	42.85	42.89	42.89	0.26%	13,619
Aug 6, 2026	42.79	42.93	42.78	42.78	42.78	0.16%	1,703
Aug 5, 2026	42.82	42.82	42.64	42.71	42.71	-0.09%	5,262
Aug 4, 2026	42.65	42.76	42.47	42.75	42.75	0.85%	11,527
Aug 3, 2026	42.38	42.44	42.30	42.39	42.39	0.12%	15,547
Jul 31, 2026	42.72	42.72	42.34	42.34	42.34	-0.47%	10,561
Jul 30, 2026	42.25	42.61	42.24	42.54	42.54	0.79%	2,400
Jul 29, 2026	42.50	42.50	42.09	42.20	42.20	-0.61%	13,927
Jul 28, 2026	42.27	42.46	42.20	42.46	42.46	0.65%	4,919
Jul 27, 2026	42.56	42.67	42.19	42.19	42.19	-0.07%	6,619
Jul 24, 2026	41.89	42.22	41.89	42.22	42.22	0.79%	3,373
Jul 23, 2026	42.21	42.21	41.80	41.89	41.89	-1.17%	2,884
Jul 22, 2026	42.01	42.50	42.01	42.38	42.38	0.24%	8,986
Jul 21, 2026	42.15	42.28	42.00	42.28	42.28	0.51%	3,444
Jul 20, 2026	42.16	42.43	42.07	42.07	42.07	-0.39%	7,669
Jul 17, 2026	42.21	42.23	42.06	42.23	42.23	-0.60%	1,283
Jul 16, 2026	42.41	42.49	42.02	42.49	42.49	0.09%	1,657