ETR:5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	81.80	81.92	80.76	81.23	81.23	-0.96%	9,864
Feb 4, 2026	81.93	82.26	81.83	82.02	82.02	-0.16%	10,867
Feb 3, 2026	82.77	82.88	82.15	82.15	82.15	-0.56%	5,607
Feb 2, 2026	81.12	82.63	81.08	82.61	82.61	1.26%	6,980
Jan 30, 2026	80.86	81.62	80.86	81.58	81.58	0.94%	7,987
Jan 29, 2026	81.55	81.84	80.74	80.82	80.82	-1.07%	10,692
Jan 28, 2026	81.52	81.70	81.40	81.69	81.69	0.37%	3,714
Jan 27, 2026	82.00	82.00	81.35	81.39	81.39	-0.29%	3,270
Jan 26, 2026	81.39	81.72	81.00	81.63	81.63	-0.44%	4,318
Jan 23, 2026	82.10	82.15	81.80	81.99	81.99	-0.15%	1,933
Jan 22, 2026	82.26	82.46	81.98	82.11	82.11	0.58%	5,939
Jan 21, 2026	80.92	81.78	80.49	81.64	81.64	0.43%	4,489
Jan 20, 2026	81.29	81.29	80.70	81.29	81.29	-0.67%	8,558
Jan 19, 2026	82.16	82.26	81.73	81.84	81.84	-1.74%	6,208
Jan 16, 2026	83.40	83.40	83.07	83.29	83.29	-0.17%	4,078
Jan 15, 2026	82.85	83.47	82.85	83.43	83.43	1.31%	8,534
Jan 14, 2026	82.84	82.88	82.33	82.35	82.35	-0.78%	3,164
Jan 13, 2026	83.01	83.12	82.82	83.00	83.00	0.22%	3,764
Jan 12, 2026	82.48	82.84	82.33	82.82	82.82	-0.37%	4,872
Jan 9, 2026	82.78	83.13	82.73	83.13	83.13	0.57%	2,607
Jan 8, 2026	82.54	82.71	82.44	82.66	82.66	-0.16%	3,206
Jan 7, 2026	82.65	82.86	82.50	82.79	82.79	0.50%	10,127
Jan 6, 2026	81.93	82.54	81.79	82.38	82.38	0.27%	11,562
Jan 5, 2026	81.84	82.34	81.84	82.16	82.16	1.13%	9,130
Jan 2, 2026	81.62	81.88	81.10	81.24	81.24	-0.53%	13,967
Dec 30, 2025	81.54	81.67	81.52	81.67	81.67	0.18%	1,183
Dec 29, 2025	81.75	81.75	81.36	81.52	81.52	0.23%	7,304
Dec 23, 2025	80.95	81.33	80.86	81.33	81.33	0.23%	3,045
Dec 22, 2025	81.11	81.16	80.94	81.14	81.14	0.33%	5,500
Dec 19, 2025	80.41	80.91	80.25	80.87	80.87	0.40%	5,639
Dec 18, 2025	79.73	80.58	79.73	80.55	80.55	1.14%	27,536
Dec 17, 2025	80.45	80.68	79.64	79.64	79.64	-0.38%	1,345
Dec 16, 2025	80.12	80.42	79.94	79.94	79.94	-0.70%	6,133
Dec 15, 2025	80.88	81.00	80.29	80.50	80.50	-0.11%	2,250
Dec 12, 2025	81.44	81.45	80.59	80.59	80.59	-0.31%	3,286
Dec 11, 2025	80.70	81.05	80.67	80.84	80.84	-0.54%	9,415
Dec 10, 2025	81.34	81.41	81.06	81.28	81.28	-0.32%	4,168
Dec 9, 2025	81.59	81.59	81.38	81.54	81.54	0.05%	2,892
Dec 8, 2025	81.62	81.65	81.50	81.50	81.50	-0.22%	4,271
Dec 5, 2025	81.53	81.69	81.52	81.68	81.68	0.48%	12,809
Dec 4, 2025	81.35	81.52	81.17	81.29	81.29	-0.11%	18,469
Dec 3, 2025	81.44	81.44	80.97	81.38	81.38	-0.01%	1,547
Dec 2, 2025	81.13	81.76	81.13	81.39	81.39	0.20%	3,434
Dec 1, 2025	80.93	81.25	80.58	81.23	81.23	-0.31%	8,808
Nov 28, 2025	81.52	81.85	81.37	81.48	81.48	0.22%	5,512
Nov 27, 2025	81.34	81.41	81.29	81.30	81.30	-0.20%	3,237
Nov 26, 2025	81.27	81.46	81.05	81.46	81.46	1.09%	43,398
Nov 25, 2025	80.58	80.58	80.09	80.58	80.58	0.02%	11,305
Nov 24, 2025	80.05	80.56	79.78	80.56	80.56	1.23%	5,099
Nov 21, 2025	78.82	79.58	78.39	79.58	79.58	-0.72%	22,636