ETR:ESAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.83	15.84	15.79	15.79	15.79	0.14%	6
Sep 21, 2026	15.69	15.77	15.69	15.77	15.77	1.22%	25
Sep 18, 2026	15.58	15.63	15.58	15.58	15.58	-0.08%	258
Sep 17, 2026	15.52	15.59	15.52	15.59	15.59	0.18%	-
Sep 16, 2026	15.55	15.57	15.54	15.57	15.57	0.35%	1,150
Sep 15, 2026	15.55	15.56	15.51	15.51	15.51	-0.45%	259
Sep 14, 2026	15.55	15.58	15.54	15.58	15.58	-0.69%	278
Sep 11, 2026	15.59	15.70	15.59	15.69	15.69	0.67%	31
Sep 10, 2026	15.72	15.72	15.58	15.59	15.59	-0.76%	149
Sep 9, 2026	15.82	15.82	15.71	15.71	15.71	-0.85%	1,011
Sep 8, 2026	15.88	15.88	15.84	15.84	15.84	-0.36%	20
Sep 7, 2026	15.99	15.99	15.90	15.90	15.90	-0.26%	-
Sep 4, 2026	15.96	15.98	15.94	15.94	15.94	-0.08%	45
Sep 3, 2026	15.82	15.95	15.82	15.95	15.95	0.86%	531
Sep 2, 2026	15.70	15.82	15.66	15.82	15.82	0.42%	212
Sep 1, 2026	15.86	15.86	15.75	15.75	15.75	-0.54%	-
Aug 31, 2026	15.89	15.96	15.84	15.84	15.84	-1.15%	5
Aug 28, 2026	15.99	16.03	15.99	16.02	16.02	0.31%	102
Aug 27, 2026	15.97	15.98	15.97	15.97	15.97	0.76%	31
Aug 26, 2026	15.87	15.87	15.85	15.85	15.85	-0.06%	-
Aug 25, 2026	15.88	15.89	15.86	15.86	15.86	0.28%	-
Aug 24, 2026	15.85	15.85	15.79	15.82	15.82	-0.47%	888
Aug 21, 2026	15.83	15.89	15.83	15.89	15.89	0.27%	-
Aug 20, 2026	15.95	15.95	15.85	15.85	15.85	-0.68%	29
Aug 19, 2026	15.89	16.00	15.89	15.96	15.96	0.33%	497
Aug 18, 2026	15.96	15.96	15.90	15.90	15.90	-1.14%	890
Aug 17, 2026	16.13	16.13	16.09	16.09	16.09	0.05%	262
Aug 14, 2026	16.09	16.11	16.08	16.08	16.08	0.09%	-
Aug 13, 2026	16.01	16.11	16.01	16.07	16.07	0.54%	471
Aug 12, 2026	16.00	16.00	15.94	15.98	15.98	0.38%	349
Aug 11, 2026	15.94	15.98	15.92	15.92	15.92	-0.11%	-
Aug 10, 2026	15.97	15.97	15.94	15.94	15.94	-0.11%	42
Aug 7, 2026	15.92	15.96	15.90	15.96	15.96	0.50%	33
Aug 6, 2026	15.89	15.91	15.88	15.88	15.88	-0.56%	1
Aug 5, 2026	16.00	16.00	15.97	15.97	15.97	0.86%	77
Aug 4, 2026	15.66	15.83	15.64	15.83	15.83	1.68%	209
Aug 3, 2026	15.46	15.57	15.44	15.57	15.57	1.88%	728
Jul 31, 2026	15.31	15.43	15.28	15.28	15.28	1.06%	5,565
Jul 30, 2026	14.85	15.18	14.85	15.12	15.12	0.87%	5,854
Jul 29, 2026	15.11	15.15	14.99	14.99	14.99	-0.98%	3
Jul 28, 2026	15.01	15.14	15.01	15.14	15.14	0.80%	1,736
Jul 27, 2026	15.24	15.24	15.02	15.02	15.02	-1.08%	1,452
Jul 24, 2026	15.12	15.18	15.12	15.18	15.18	0.66%	-
Jul 23, 2026	15.24	15.24	15.06	15.08	15.08	-1.59%	361
Jul 22, 2026	15.24	15.33	15.22	15.33	15.33	0.35%	699
Jul 21, 2026	15.26	15.27	15.23	15.27	15.27	0.14%	744
Jul 20, 2026	15.18	15.25	15.18	15.25	15.25	0.28%	1,399
Jul 17, 2026	15.21	15.21	15.16	15.21	15.21	-1.34%	6,900
Jul 16, 2026	15.43	15.44	15.39	15.41	15.41	0.08%	883
Jul 15, 2026	15.47	15.47	15.40	15.40	15.40	-0.01%	28