ETR:5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	80.82	81.11	80.16	80.16	80.16	0.70%	35,942
Nov 19, 2025	79.14	80.14	79.14	79.60	79.60	0.43%	10,561
Nov 18, 2025	79.29	79.45	78.69	79.26	79.26	-1.22%	7,912
Nov 17, 2025	80.80	80.81	79.95	80.24	80.24	-0.24%	6,426
Nov 14, 2025	79.96	80.47	79.50	80.43	80.43	-	1,958
Nov 13, 2025	81.43	81.43	80.43	80.43	80.43	-1.13%	6,781
Nov 12, 2025	81.67	81.79	81.35	81.35	81.35	0.49%	5,522
Nov 11, 2025	81.27	81.27	80.85	80.95	80.95	0.37%	7,257
Nov 10, 2025	80.47	80.92	80.46	80.65	80.65	2.08%	9,117
Nov 7, 2025	80.30	80.30	79.01	79.01	79.01	-1.39%	4,715
Nov 6, 2025	80.85	81.16	80.12	80.12	80.12	-1.72%	2,345
Nov 5, 2025	80.92	81.52	80.89	81.52	81.52	0.33%	5,026
Nov 4, 2025	80.85	81.37	80.66	81.25	81.25	-0.25%	9,968
Nov 3, 2025	81.45	81.89	81.38	81.45	81.45	-	15,872
Oct 31, 2025	81.84	81.92	81.28	81.45	81.45	-0.55%	8,672
Oct 30, 2025	81.72	82.03	81.49	81.90	81.90	0.42%	13,088
Oct 29, 2025	81.86	81.88	81.46	81.56	81.56	0.46%	16,500
Oct 28, 2025	81.02	81.63	80.96	81.19	81.19	0.27%	24,283
Oct 27, 2025	80.90	81.00	80.77	80.97	80.97	0.85%	28,277
Oct 24, 2025	79.85	80.29	79.72	80.29	80.29	0.88%	4,795
Oct 23, 2025	79.66	79.70	79.35	79.59	79.59	0.37%	6,649
Oct 22, 2025	79.73	79.88	79.30	79.30	79.30	-0.39%	3,220
Oct 21, 2025	79.35	79.69	79.35	79.61	79.61	0.48%	5,040
Oct 20, 2025	78.66	79.23	78.50	79.23	79.23	2.05%	8,300
Oct 17, 2025	76.79	77.93	76.69	77.64	77.64	-0.91%	3,378
Oct 16, 2025	78.56	78.68	78.28	78.35	78.35	-0.27%	13,855
Oct 15, 2025	78.33	79.01	78.33	78.56	78.56	0.52%	8,552
Oct 14, 2025	77.84	78.15	77.55	78.15	78.15	-0.45%	3,283
Oct 13, 2025	78.23	78.50	78.13	78.50	78.50	0.59%	10,930
Oct 10, 2025	79.63	79.75	78.04	78.04	78.04	-2.02%	9,317
Oct 9, 2025	79.56	79.71	79.52	79.65	79.65	0.16%	12,331
Oct 8, 2025	79.13	79.52	79.08	79.52	79.52	0.94%	4,293
Oct 7, 2025	78.89	79.29	78.78	78.78	78.78	-	5,730
Oct 6, 2025	78.88	79.18	78.60	78.78	78.78	0.22%	15,611
Oct 3, 2025	78.59	78.69	78.31	78.61	78.61	0.38%	4,919
Oct 2, 2025	78.17	78.40	78.11	78.31	78.31	0.47%	7,606
Oct 1, 2025	77.00	77.94	76.97	77.94	77.94	0.61%	32,790