ETR:ESAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.25	13.26	13.23	13.26	13.26	0.56%	5,938
Sep 21, 2026	13.13	13.19	13.13	13.19	13.19	0.47%	1,258
Sep 18, 2026	13.14	13.18	13.06	13.12	13.12	-0.38%	42,971
Sep 17, 2026	13.18	13.23	13.17	13.17	13.17	0.27%	3,947
Sep 16, 2026	13.07	13.14	13.07	13.14	13.14	0.64%	235
Sep 15, 2026	13.14	13.14	13.05	13.05	13.05	-0.78%	996
Sep 14, 2026	13.14	13.16	13.12	13.16	13.16	0.12%	5,114
Sep 11, 2026	13.08	13.16	13.08	13.14	13.14	0.91%	4,889
Sep 10, 2026	13.17	13.17	13.02	13.02	13.02	-1.21%	383
Sep 9, 2026	13.24	13.24	13.15	13.18	13.18	-0.98%	10,147
Sep 8, 2026	13.34	13.34	13.27	13.31	13.31	-0.27%	4,190
Sep 7, 2026	13.31	13.35	13.28	13.35	13.35	0.10%	8,881
Sep 4, 2026	13.32	13.36	13.32	13.33	13.33	-0.18%	3,889
Sep 3, 2026	13.25	13.36	13.25	13.36	13.36	0.88%	7,487
Sep 2, 2026	13.22	13.24	13.17	13.24	13.24	-0.33%	8,620
Sep 1, 2026	13.43	13.43	13.26	13.29	13.29	-0.45%	4,681
Aug 31, 2026	13.38	13.38	13.33	13.35	13.35	-0.55%	4,244
Aug 28, 2026	13.41	13.44	13.39	13.42	13.42	0.31%	11,634
Aug 27, 2026	13.37	13.38	13.35	13.38	13.38	0.18%	616
Aug 26, 2026	13.36	13.37	13.35	13.35	13.35	-0.12%	130
Aug 25, 2026	13.44	13.44	13.36	13.37	13.37	0.07%	3,864
Aug 24, 2026	13.31	13.36	13.31	13.36	13.36	0.30%	3,071
Aug 21, 2026	13.23	13.32	13.23	13.32	13.32	0.63%	2,274
Aug 20, 2026	13.26	13.26	13.22	13.24	13.24	-0.48%	2,369
Aug 19, 2026	13.26	13.31	13.26	13.30	13.30	-0.39%	2,174
Aug 18, 2026	13.35	13.41	13.35	13.35	13.35	-0.73%	4,092
Aug 17, 2026	13.52	13.52	13.42	13.45	13.45	0.03%	3,076
Aug 14, 2026	13.50	13.52	13.45	13.45	13.45	-0.19%	914
Aug 13, 2026	13.50	13.50	13.47	13.47	13.47	0.19%	333
Aug 12, 2026	13.44	13.46	13.44	13.45	13.45	-0.01%	1,164
Aug 11, 2026	13.44	13.45	13.44	13.45	13.45	0.28%	2,794
Aug 10, 2026	13.42	13.44	13.40	13.41	13.41	-0.22%	4,728
Aug 7, 2026	13.36	13.44	13.36	13.44	13.44	0.76%	6,865
Aug 6, 2026	13.35	13.38	13.34	13.34	13.34	0.01%	542
Aug 5, 2026	13.37	13.38	13.34	13.34	13.34	0.30%	950
Aug 4, 2026	13.29	13.30	13.22	13.30	13.30	0.70%	4,706
Aug 3, 2026	13.15	13.21	13.14	13.20	13.20	1.03%	8,766
Jul 31, 2026	13.13	13.23	13.07	13.07	13.07	-0.50%	893
Jul 30, 2026	13.13	13.15	13.13	13.14	13.14	-0.58%	1,231
Jul 29, 2026	13.26	13.26	13.20	13.21	13.21	-0.11%	1,112
Jul 28, 2026	13.21	13.23	13.15	13.23	13.23	0.69%	1,920
Jul 27, 2026	13.15	13.16	13.14	13.14	13.14	0.50%	551
Jul 24, 2026	12.96	13.07	12.96	13.07	13.07	1.05%	4,630
Jul 23, 2026	13.01	13.02	12.93	12.93	12.93	-1.04%	262
Jul 22, 2026	13.00	13.09	13.00	13.07	13.07	0.15%	9,553
Jul 21, 2026	13.04	13.05	12.97	13.05	13.05	0.37%	2,693
Jul 20, 2026	12.97	13.02	12.97	13.00	13.00	-0.02%	318
Jul 17, 2026	12.97	13.01	12.97	13.00	13.00	-0.20%	3,036
Jul 16, 2026	12.98	13.04	12.95	13.03	13.03	0.03%	581
Jul 15, 2026	13.08	13.08	13.02	13.03	13.03	-0.11%	1,530