ETR:ESAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.36	13.42	13.36	13.39	13.39	0.04%	29,262
Sep 21, 2026	13.36	13.38	13.36	13.38	13.38	0.75%	5,640
Sep 18, 2026	13.37	13.37	13.28	13.28	13.28	-1.10%	6,364
Sep 17, 2026	13.43	13.46	13.39	13.43	13.43	0.30%	5,696
Sep 16, 2026	13.36	13.39	13.31	13.39	13.39	0.36%	353
Sep 15, 2026	13.36	13.41	13.34	13.34	13.34	-0.54%	903
Sep 14, 2026	13.41	13.44	13.40	13.42	13.42	-0.53%	13,440
Sep 11, 2026	13.41	13.49	13.41	13.49	13.49	0.40%	20
Sep 10, 2026	13.53	13.53	13.43	13.43	13.43	-0.75%	12
Sep 9, 2026	13.69	13.69	13.54	13.54	13.54	-1.37%	41
Sep 8, 2026	13.71	13.76	13.71	13.72	13.72	-0.25%	4,732
Sep 7, 2026	13.76	13.76	13.74	13.76	13.76	-0.07%	8,014
Sep 4, 2026	13.75	13.77	13.71	13.77	13.77	0.09%	12,922
Sep 3, 2026	13.67	13.77	13.67	13.76	13.76	0.67%	11,845
Sep 2, 2026	13.58	13.66	13.54	13.66	13.66	0.22%	155
Sep 1, 2026	13.76	13.76	13.63	13.63	13.63	-0.39%	33,121
Aug 31, 2026	13.76	13.77	13.69	13.69	13.69	-1.21%	108
Aug 28, 2026	13.94	13.94	13.86	13.86	13.86	-0.46%	-
Aug 27, 2026	13.93	13.96	13.92	13.92	13.92	0.22%	11,751
Aug 26, 2026	13.87	13.89	13.87	13.89	13.89	-0.06%	1,073
Aug 25, 2026	13.89	13.93	13.89	13.90	13.90	0.32%	122
Aug 24, 2026	13.95	13.96	13.85	13.85	13.85	-0.75%	15,840
Aug 21, 2026	13.90	13.96	13.90	13.96	13.96	0.19%	1
Aug 20, 2026	14.04	14.04	13.93	13.93	13.93	-1.16%	36,289
Aug 19, 2026	13.93	14.10	13.93	14.10	14.10	0.61%	25
Aug 18, 2026	14.14	14.14	14.01	14.01	14.01	-1.24%	-
Aug 17, 2026	14.24	14.24	14.19	14.19	14.19	0.11%	5,351
Aug 14, 2026	14.11	14.17	14.11	14.17	14.17	0.77%	244
Aug 13, 2026	14.01	14.06	14.01	14.06	14.06	0.69%	-
Aug 12, 2026	13.94	13.97	13.94	13.97	13.97	0.36%	29,851
Aug 11, 2026	13.86	13.92	13.86	13.92	13.92	0.30%	-
Aug 10, 2026	13.92	13.92	13.87	13.87	13.87	-0.39%	-
Aug 7, 2026	13.78	13.93	13.78	13.93	13.93	0.37%	9,661
Aug 6, 2026	13.84	13.90	13.84	13.88	13.88	-0.34%	3,542
Aug 5, 2026	14.03	14.03	13.92	13.92	13.92	0.29%	13
Aug 4, 2026	13.69	13.88	13.68	13.88	13.88	1.92%	17,605
Aug 3, 2026	13.53	13.62	13.53	13.62	13.62	1.55%	425
Jul 31, 2026	13.56	13.62	13.41	13.41	13.41	0.28%	2,707
Jul 30, 2026	13.32	13.39	13.32	13.38	13.38	0.16%	14,228
Jul 29, 2026	13.50	13.57	13.35	13.35	13.35	-1.26%	87
Jul 28, 2026	13.56	13.56	13.49	13.52	13.52	0.40%	707
Jul 27, 2026	13.67	13.67	13.47	13.47	13.47	-0.99%	1,243
Jul 24, 2026	13.55	13.60	13.53	13.60	13.60	0.82%	10,790
Jul 23, 2026	13.59	13.65	13.49	13.49	13.49	-1.11%	19,830
Jul 22, 2026	13.61	13.65	13.61	13.65	13.65	0.34%	33,489
Jul 21, 2026	13.56	13.60	13.53	13.60	13.60	0.41%	31,411
Jul 20, 2026	13.51	13.63	13.51	13.54	13.54	-	3,661
Jul 17, 2026	13.56	13.62	13.54	13.54	13.54	-1.14%	46,530
Jul 16, 2026	13.66	13.70	13.58	13.70	13.70	0.38%	60
Jul 15, 2026	13.79	13.79	13.65	13.65	13.65	-0.04%	40,733