ETR:5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	95.05	95.12	95.03	95.12	-	0.48%	3,143
Sep 22, 2026	94.70	94.72	94.56	94.67	94.67	0.43%	3,841
Sep 21, 2026	93.78	94.26	93.72	94.26	94.26	1.22%	4,705
Sep 18, 2026	93.47	93.54	93.10	93.12	93.12	-	2,374
Sep 17, 2026	92.80	93.26	92.80	93.12	93.12	0.70%	2,692
Sep 16, 2026	92.30	92.51	92.20	92.47	92.47	0.46%	1,695
Sep 15, 2026	92.36	92.51	92.05	92.05	92.05	-0.45%	3,143
Sep 14, 2026	92.30	92.49	92.13	92.47	92.47	-0.16%	5,489
Sep 11, 2026	92.21	92.90	92.21	92.62	92.62	0.88%	1,498
Sep 10, 2026	92.61	92.61	91.72	91.81	91.81	-0.77%	1,941
Sep 9, 2026	93.12	93.12	92.50	92.52	92.52	-0.86%	2,334
Sep 8, 2026	93.75	93.81	93.29	93.32	93.32	-0.44%	3,609
Sep 7, 2026	94.03	94.03	93.71	93.73	93.73	-0.21%	5,060
Sep 4, 2026	94.11	94.32	93.93	93.93	93.93	-0.06%	2,435
Sep 3, 2026	93.35	93.99	93.23	93.99	93.99	0.61%	3,040
Sep 2, 2026	93.04	93.42	92.65	93.42	93.42	0.42%	2,672
Sep 1, 2026	93.60	93.60	92.96	93.03	93.03	-0.34%	3,181
Aug 31, 2026	93.84	93.84	93.34	93.35	93.35	-1.26%	7,477
Aug 28, 2026	94.02	94.54	93.91	94.54	94.54	0.78%	3,431
Aug 27, 2026	93.61	93.98	93.61	93.81	93.81	0.74%	9,513
Aug 26, 2026	93.09	93.24	93.04	93.12	93.12	0.13%	1,555
Aug 25, 2026	93.24	93.26	92.86	93.00	93.00	0.24%	4,604
Aug 24, 2026	92.92	93.06	92.63	92.78	92.78	-0.35%	4,845
Aug 21, 2026	92.61	93.11	92.61	93.11	93.11	0.20%	1,218
Aug 20, 2026	93.38	93.38	92.92	92.92	92.92	-0.77%	1,549
Aug 19, 2026	93.85	93.93	93.64	93.64	93.64	-0.39%	3,412
Aug 18, 2026	94.39	94.39	94.00	94.01	94.01	-1.11%	3,255
Aug 17, 2026	95.08	95.10	94.85	95.07	95.07	0.04%	3,415
Aug 14, 2026	95.40	95.45	95.03	95.03	95.03	-0.30%	2,258
Aug 13, 2026	95.15	95.32	95.08	95.32	95.32	0.57%	1,073
Aug 12, 2026	94.46	94.82	94.41	94.78	94.78	0.40%	4,812
Aug 11, 2026	94.50	94.68	94.40	94.40	94.40	-0.05%	5,509
Aug 10, 2026	94.50	94.60	94.43	94.45	94.45	-0.03%	6,649
Aug 7, 2026	94.30	94.48	94.09	94.48	94.48	0.20%	6,560
Aug 6, 2026	94.35	94.43	94.21	94.29	94.29	-0.37%	2,694
Aug 5, 2026	94.74	95.12	94.54	94.64	94.64	0.68%	6,554
Aug 4, 2026	93.02	94.00	92.84	94.00	94.00	1.54%	3,490
Aug 3, 2026	91.71	92.57	91.60	92.57	92.57	1.94%	60,381
Jul 31, 2026	90.91	91.26	90.69	90.81	90.81	1.23%	8,449
Jul 30, 2026	89.55	90.06	89.33	89.71	89.71	-0.43%	4,245
Jul 29, 2026	90.79	90.99	90.02	90.10	90.10	-0.79%	7,457
Jul 28, 2026	90.46	90.82	90.28	90.82	90.82	0.62%	8,207
Jul 27, 2026	91.29	91.48	90.26	90.26	90.26	-0.99%	6,138
Jul 24, 2026	90.83	91.16	90.66	91.16	91.16	0.50%	20,734
Jul 23, 2026	91.16	91.30	90.54	90.71	90.71	-1.18%	2,768
Jul 22, 2026	91.28	91.79	91.13	91.79	91.79	0.37%	5,042
Jul 21, 2026	91.26	91.45	91.05	91.45	91.45	0.13%	5,563
Jul 20, 2026	90.70	91.41	90.70	91.33	91.33	0.54%	3,900
Jul 17, 2026	90.73	91.13	90.42	90.84	90.84	-1.31%	13,958
Jul 16, 2026	91.93	92.09	91.66	92.05	92.05	0.07%	5,994