ETR:5ESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	89.46	89.57	88.70	88.70	-	-0.58%	7
Sep 22, 2026	89.35	89.56	89.22	89.22	89.22	0.17%	1,252
Sep 21, 2026	88.66	89.07	88.66	89.07	89.07	1.23%	2,268
Sep 18, 2026	88.46	88.46	87.88	87.99	87.99	-0.02%	137
Sep 17, 2026	87.77	88.01	87.77	88.01	88.01	0.17%	109
Sep 16, 2026	87.83	87.88	87.75	87.86	87.86	0.33%	86
Sep 15, 2026	87.78	87.92	87.57	87.57	87.57	-0.47%	25
Sep 14, 2026	87.88	87.98	87.77	87.98	87.98	-0.65%	8
Sep 11, 2026	88.16	88.86	88.16	88.56	88.56	0.56%	281
Sep 10, 2026	88.85	88.85	88.07	88.07	88.07	-0.71%	26
Sep 9, 2026	89.36	89.37	88.70	88.70	88.70	-0.87%	12
Sep 8, 2026	89.79	89.90	89.48	89.48	89.48	-0.39%	199
Sep 7, 2026	90.09	90.09	89.83	89.83	89.83	-0.19%	1
Sep 4, 2026	90.20	90.38	89.81	90.00	90.00	-0.08%	15
Sep 3, 2026	89.39	90.07	89.34	90.07	90.07	0.84%	347
Sep 2, 2026	88.62	89.34	88.43	89.32	89.32	0.43%	12
Sep 1, 2026	89.58	89.58	88.94	88.94	88.94	-0.57%	37
Aug 31, 2026	89.69	89.80	89.33	89.45	89.45	-1.11%	39
Aug 28, 2026	90.29	90.45	90.24	90.45	90.45	0.30%	-
Aug 27, 2026	90.11	90.24	89.89	90.18	90.18	0.74%	428
Aug 26, 2026	89.64	89.64	89.48	89.52	89.52	0.01%	87
Aug 25, 2026	89.61	89.69	89.38	89.51	89.51	0.26%	1,200
Aug 24, 2026	89.47	89.47	89.21	89.28	89.28	-0.46%	61
Aug 21, 2026	89.40	89.69	89.30	89.69	89.69	0.22%	10
Aug 20, 2026	90.01	90.01	89.33	89.49	89.49	-0.68%	192
Aug 19, 2026	89.70	90.12	89.70	90.10	90.10	0.37%	224
Aug 18, 2026	90.14	90.14	89.77	89.77	89.77	-1.16%	56
Aug 17, 2026	90.94	90.99	90.75	90.82	90.82	-0.02%	202
Aug 14, 2026	90.92	91.03	90.84	90.84	90.84	0.19%	46
Aug 13, 2026	90.46	91.11	90.46	90.67	90.67	0.47%	53
Aug 12, 2026	89.93	90.27	89.93	90.25	90.25	0.39%	24
Aug 11, 2026	89.96	90.20	89.90	89.90	89.90	-0.16%	59
Aug 10, 2026	90.25	90.25	89.85	90.04	90.04	-0.06%	136
Aug 7, 2026	89.69	90.09	89.69	90.09	90.09	0.51%	11
Aug 6, 2026	89.93	89.93	89.63	89.63	89.63	-0.60%	145
Aug 5, 2026	90.32	90.67	90.05	90.17	90.17	0.85%	448
Aug 4, 2026	88.44	89.41	88.44	89.41	89.41	1.72%	529
Aug 3, 2026	87.38	87.90	87.34	87.90	87.90	1.91%	23
Jul 31, 2026	86.45	86.89	86.22	86.25	86.25	1.09%	27
Jul 30, 2026	84.77	85.74	84.77	85.32	85.32	0.77%	420
Jul 29, 2026	85.46	85.59	84.67	84.67	84.67	-0.96%	396
Jul 28, 2026	84.86	85.49	84.86	85.49	85.49	0.75%	28
Jul 27, 2026	86.09	86.11	84.85	84.85	84.85	-1.07%	6
Jul 24, 2026	85.52	85.77	85.29	85.77	85.77	0.66%	4,194
Jul 23, 2026	86.10	86.39	85.21	85.21	85.21	-1.58%	171
Jul 22, 2026	86.12	86.58	86.10	86.58	86.58	0.39%	94
Jul 21, 2026	86.24	86.30	86.10	86.24	86.24	0.08%	137
Jul 20, 2026	85.73	86.17	85.73	86.17	86.17	0.34%	31
Jul 17, 2026	85.89	86.15	85.88	85.88	85.88	-1.36%	25
Jul 16, 2026	87.12	87.13	86.96	87.06	87.06	0.15%	39