ETR:5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	87.37	87.42	87.20	87.20	-	0.06%	3,099
May 6, 2026	86.20	87.15	86.14	87.15	87.15	1.25%	12,128
May 5, 2026	85.86	86.17	85.81	86.07	86.07	0.69%	21,419
May 4, 2026	85.80	85.90	85.31	85.48	85.48	0.25%	23,727
Apr 30, 2026	85.37	85.73	85.06	85.27	85.27	-0.05%	26,702
Apr 29, 2026	85.48	85.48	85.24	85.31	85.31	0.35%	27,904
Apr 28, 2026	85.60	85.60	85.01	85.01	85.01	-0.05%	26,931
Apr 27, 2026	84.88	85.09	84.71	85.05	85.05	0.13%	10,334
Apr 24, 2026	84.69	84.94	84.52	84.94	84.94	0.24%	18,135
Apr 23, 2026	84.56	84.88	84.54	84.74	84.74	0.15%	7,677
Apr 22, 2026	84.23	84.67	84.17	84.61	84.61	0.65%	5,468
Apr 21, 2026	84.18	84.50	84.04	84.06	84.06	0.08%	11,262
Apr 20, 2026	84.00	84.23	83.88	83.99	83.99	-0.20%	16,374
Apr 17, 2026	83.34	84.16	83.28	84.16	84.16	1.15%	9,989
Apr 16, 2026	83.12	83.20	82.98	83.20	83.20	0.71%	1,988
Apr 15, 2026	82.26	82.61	82.23	82.61	82.61	0.71%	28,198
Apr 14, 2026	81.39	82.03	81.39	82.03	82.03	1.10%	5,582
Apr 13, 2026	80.88	81.20	80.76	81.14	81.14	-0.10%	9,049
Apr 10, 2026	81.52	81.57	81.22	81.22	81.22	0.14%	32,812
Apr 9, 2026	81.13	81.14	80.86	81.11	81.11	0.36%	4,497
Apr 8, 2026	81.05	81.30	80.77	80.82	80.82	2.11%	77,788
Apr 7, 2026	79.91	80.07	79.07	79.15	79.15	-0.45%	9,070
Apr 2, 2026	78.67	79.57	78.51	79.51	79.51	0.24%	5,806
Apr 1, 2026	79.22	79.32	78.81	79.32	79.32	1.71%	6,925
Mar 31, 2026	77.77	78.08	77.64	77.99	77.99	0.09%	6,607
Mar 30, 2026	77.33	78.07	77.33	77.92	77.92	0.35%	11,744
Mar 27, 2026	78.64	78.64	77.65	77.65	77.65	-1.43%	39,490
Mar 26, 2026	79.27	79.27	78.78	78.78	78.78	-0.97%	2,366
Mar 25, 2026	79.51	79.57	79.14	79.55	79.55	0.51%	13,520
Mar 24, 2026	79.20	79.26	78.76	79.15	79.15	-0.01%	4,671
Mar 23, 2026	78.29	79.94	78.25	79.16	79.16	0.11%	46,144
Mar 20, 2026	79.76	79.76	79.07	79.07	79.07	-0.82%	6,088
Mar 19, 2026	80.46	80.46	79.72	79.72	79.72	-1.43%	11,490
Mar 18, 2026	81.72	81.72	80.84	80.88	80.88	-0.63%	3,766
Mar 17, 2026	81.12	81.60	80.96	81.39	81.39	0.14%	5,536
Mar 16, 2026	81.44	81.49	81.16	81.28	81.28	0.16%	7,293
Mar 13, 2026	80.94	81.57	80.94	81.15	81.15	-0.01%	68,812
Mar 12, 2026	81.53	81.56	80.99	81.16	81.16	-0.53%	2,552
Mar 11, 2026	81.46	81.75	81.34	81.59	81.59	-0.09%	7,455
Mar 10, 2026	81.34	81.66	80.93	81.66	81.66	1.20%	16,198
Mar 9, 2026	79.95	80.76	79.88	80.69	80.69	-0.42%	22,610
Mar 6, 2026	82.01	82.07	81.03	81.03	81.03	-1.23%	2,660
Mar 5, 2026	82.31	82.50	82.04	82.04	82.04	-0.56%	5,814
Mar 4, 2026	81.99	82.50	81.90	82.50	82.50	0.74%	10,166
Mar 3, 2026	81.81	81.96	81.46	81.89	81.89	-0.32%	4,578
Mar 2, 2026	80.86	82.15	80.74	82.15	82.15	0.88%	14,579
Feb 27, 2026	81.84	81.95	81.25	81.43	81.43	-0.88%	4,969
Feb 26, 2026	82.64	82.82	81.95	82.15	82.15	-0.46%	4,560
Feb 25, 2026	82.11	82.63	82.11	82.53	82.53	0.67%	6,578
Feb 24, 2026	81.71	82.05	81.50	81.98	81.98	0.59%	4,115