EPA:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.39	41.77	41.37	41.74	41.74	2.04%	12,567
Jun 11, 2026	40.67	41.10	40.67	40.90	40.90	0.60%	17,785
Jun 10, 2026	40.76	40.85	40.27	40.66	40.66	-0.11%	29,697
Jun 9, 2026	40.93	41.25	40.70	40.70	40.70	-0.59%	16,318
Jun 8, 2026	40.70	41.03	40.56	40.94	40.94	-0.07%	21,661
Jun 5, 2026	40.98	41.26	40.96	40.97	40.97	-0.26%	111,202
Jun 4, 2026	40.77	41.08	40.72	41.08	41.08	0.48%	3,949
Jun 3, 2026	41.08	41.08	40.86	40.88	40.88	-0.64%	4,314
Jun 2, 2026	41.02	41.22	40.93	41.15	41.15	0.97%	3,501
Jun 1, 2026	40.94	40.97	40.53	40.75	40.75	-0.52%	12,833
May 29, 2026	41.01	41.28	40.96	40.96	40.96	0.04%	29,664
May 28, 2026	41.03	41.03	40.80	40.94	40.94	-0.59%	16,505
May 27, 2026	41.34	41.50	41.09	41.19	41.19	0.18%	9,412
May 26, 2026	41.33	41.38	41.11	41.11	41.11	-1.07%	13,751
May 25, 2026	41.28	41.66	41.20	41.56	41.56	1.69%	7,793
May 22, 2026	40.65	40.88	40.61	40.87	40.87	1.32%	3,610
May 21, 2026	40.16	40.45	40.06	40.33	40.33	0.22%	9,477
May 20, 2026	39.49	40.40	39.49	40.25	40.25	1.79%	14,642
May 19, 2026	39.60	39.81	39.46	39.54	39.54	-0.08%	7,187
May 18, 2026	39.19	39.68	39.18	39.57	39.57	0.70%	7,370
May 15, 2026	39.65	39.66	39.26	39.29	39.29	-2.15%	15,238
May 14, 2026	39.94	40.12	39.81	40.16	40.16	1.38%	16,135
May 13, 2026	39.53	39.61	39.34	39.61	39.61	1.16%	1,788
May 12, 2026	39.19	39.40	39.16	39.16	39.16	-1.28%	4,538
May 11, 2026	39.52	39.66	39.52	39.66	39.66	0.23%	11,892
May 8, 2026	39.44	39.62	39.34	39.57	39.57	-0.19%	171,964
May 7, 2026	40.14	40.25	39.65	39.65	39.65	-1.13%	5,005
May 6, 2026	39.64	40.28	39.63	40.10	40.10	2.38%	20,553
May 5, 2026	38.82	39.18	38.82	39.17	39.17	0.91%	18,049
May 4, 2026	39.38	39.45	38.78	38.81	38.81	-1.18%	13,657
Apr 30, 2026	38.44	39.28	38.44	39.28	39.28	1.46%	8,620
Apr 29, 2026	38.93	38.93	38.63	38.71	38.71	-0.21%	2,886
Apr 28, 2026	38.88	39.06	38.67	38.79	38.79	-0.74%	12,536
Apr 27, 2026	39.26	39.40	39.08	39.08	39.08	-0.32%	3,309
Apr 24, 2026	39.24	39.25	38.97	39.21	39.21	-0.37%	3,529
Apr 23, 2026	39.21	39.43	39.11	39.35	39.35	0.25%	3,952
Apr 22, 2026	39.62	39.62	39.26	39.26	39.26	-0.46%	4,088
Apr 21, 2026	39.79	39.93	39.44	39.44	39.44	-0.75%	5,714
Apr 20, 2026	39.69	39.79	39.60	39.73	39.73	-0.77%	3,372
Apr 17, 2026	39.21	40.07	39.21	40.04	40.04	2.03%	6,273
Apr 16, 2026	39.35	39.44	39.23	39.24	39.24	0.10%	4,926
Apr 15, 2026	39.35	39.43	39.20	39.20	39.20	-0.50%	34,485
Apr 14, 2026	39.14	39.40	39.14	39.40	39.40	1.26%	3,712
Apr 13, 2026	38.62	38.93	38.55	38.91	38.91	-0.20%	2,852
Apr 10, 2026	38.91	39.29	38.91	38.99	38.99	0.43%	3,275
Apr 9, 2026	38.83	38.83	38.54	38.82	38.82	-0.20%	140,028
Apr 8, 2026	38.91	39.11	38.66	38.90	38.90	4.56%	12,701
Apr 7, 2026	37.83	37.91	37.12	37.20	37.20	-1.02%	12,139
Apr 2, 2026	37.08	37.68	37.06	37.58	37.58	-0.22%	3,557
Apr 1, 2026	37.57	37.69	37.31	37.67	37.67	2.80%	8,360