ETR:ESAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.05	13.06	13.04	13.05	13.05	0.32%	53,336
Sep 21, 2026	12.99	13.01	12.99	13.01	13.01	0.84%	11,742
Sep 18, 2026	13.00	13.00	12.90	12.90	12.90	-1.06%	11,722
Sep 17, 2026	13.01	13.07	13.01	13.04	13.04	0.56%	19,624
Sep 16, 2026	12.91	12.96	12.89	12.96	12.96	0.62%	1,640
Sep 15, 2026	12.92	12.96	12.88	12.88	12.88	-0.60%	5,903
Sep 14, 2026	12.96	12.98	12.94	12.96	12.96	-0.05%	10,912
Sep 11, 2026	12.92	12.97	12.92	12.97	12.97	0.64%	7,500
Sep 10, 2026	13.02	13.02	12.89	12.89	12.89	-0.91%	36
Sep 9, 2026	13.12	13.12	13.00	13.00	13.00	-1.34%	-
Sep 8, 2026	13.17	13.22	13.17	13.18	13.18	-0.02%	3,463
Sep 7, 2026	13.23	13.23	13.18	13.18	13.18	-0.35%	3,160
Sep 4, 2026	13.19	13.23	13.19	13.23	13.23	0.14%	7,415
Sep 3, 2026	13.15	13.24	13.15	13.21	13.21	0.44%	21,056
Sep 2, 2026	13.13	13.15	13.06	13.15	13.15	0.20%	2
Sep 1, 2026	13.20	13.20	13.13	13.13	13.13	-0.17%	-
Aug 31, 2026	13.25	13.25	13.15	13.15	13.15	-1.26%	-
Aug 28, 2026	13.35	13.35	13.32	13.32	13.32	-0.13%	15
Aug 27, 2026	13.33	13.39	13.33	13.33	13.33	0.32%	10,519
Aug 26, 2026	13.26	13.29	13.26	13.29	13.29	0.14%	790
Aug 25, 2026	13.29	13.32	13.25	13.27	13.27	0.23%	790
Aug 24, 2026	13.32	13.34	13.24	13.24	13.24	-0.56%	6,373
Aug 21, 2026	13.27	13.32	13.27	13.32	13.32	0.08%	-
Aug 20, 2026	13.41	13.41	13.31	13.31	13.31	-1.13%	15,453
Aug 19, 2026	13.40	13.46	13.40	13.46	13.46	-0.27%	2
Aug 18, 2026	13.63	13.63	13.50	13.50	13.50	-1.22%	2
Aug 17, 2026	13.69	13.69	13.66	13.66	13.66	0.19%	4,881
Aug 14, 2026	13.63	13.66	13.63	13.64	13.64	0.22%	219
Aug 13, 2026	13.57	13.61	13.57	13.61	13.61	0.76%	244
Aug 12, 2026	13.47	13.50	13.47	13.50	13.50	0.42%	357
Aug 11, 2026	13.40	13.45	13.40	13.45	13.45	0.31%	-
Aug 10, 2026	13.44	13.44	13.41	13.41	13.41	-0.18%	-
Aug 7, 2026	13.34	13.43	13.34	13.43	13.43	-0.03%	10,547
Aug 6, 2026	13.41	13.43	13.40	13.43	13.43	-0.16%	3,131
Aug 5, 2026	13.56	13.56	13.46	13.46	13.46	0.04%	-
Aug 4, 2026	13.31	13.45	13.26	13.45	13.45	1.82%	19,750
Aug 3, 2026	13.10	13.21	13.10	13.21	13.21	1.49%	112
Jul 31, 2026	13.14	13.21	13.02	13.02	13.02	0.43%	1,600
Jul 30, 2026	12.98	13.02	12.96	12.96	12.96	-1.05%	11,622
Jul 29, 2026	13.24	13.29	13.10	13.10	13.10	-1.03%	906
Jul 28, 2026	13.25	13.26	13.23	13.23	13.23	0.21%	-
Jul 27, 2026	13.37	13.37	13.21	13.21	13.21	-0.97%	-
Jul 24, 2026	13.27	13.34	13.27	13.34	13.34	0.68%	6,600
Jul 23, 2026	13.27	13.35	13.25	13.25	13.25	-0.72%	17,732
Jul 22, 2026	13.29	13.34	13.29	13.34	13.34	0.32%	14,646
Jul 21, 2026	13.25	13.30	13.22	13.30	13.30	0.45%	-
Jul 20, 2026	13.19	13.29	13.19	13.24	13.24	0.15%	7,604
Jul 17, 2026	13.20	13.24	13.20	13.22	13.22	-1.00%	-
Jul 16, 2026	13.26	13.35	13.21	13.35	13.35	0.29%	57
Jul 15, 2026	13.36	13.36	13.32	13.32	13.32	-	-