ETR:ESAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.76	11.78	11.72	11.75	11.75	0.30%	19,402
Sep 21, 2026	11.67	11.72	11.67	11.72	11.72	1.26%	8,901
Sep 18, 2026	11.64	11.65	11.57	11.57	11.57	-0.37%	142,416
Sep 17, 2026	11.59	11.62	11.59	11.62	11.61	0.27%	-
Sep 16, 2026	11.57	11.58	11.55	11.58	11.58	0.42%	50,739
Sep 15, 2026	11.55	11.57	11.54	11.54	11.53	-0.52%	26,703
Sep 14, 2026	11.59	11.60	11.57	11.60	11.59	-0.68%	35,604
Sep 11, 2026	11.62	11.67	11.62	11.67	11.67	0.71%	-
Sep 10, 2026	11.67	11.67	11.59	11.59	11.59	-0.43%	-
Sep 9, 2026	11.73	11.73	11.64	11.64	11.64	-0.84%	-
Sep 8, 2026	11.75	11.75	11.73	11.74	11.74	-0.17%	-
Sep 7, 2026	11.78	11.78	11.76	11.76	11.76	-0.04%	-
Sep 4, 2026	11.80	11.80	11.76	11.76	11.76	-0.32%	-
Sep 3, 2026	11.69	11.80	11.69	11.80	11.80	1.11%	-
Sep 2, 2026	11.62	11.67	11.59	11.67	11.67	0.16%	-
Sep 1, 2026	11.73	11.73	11.64	11.65	11.65	-0.38%	1,000
Aug 31, 2026	11.74	11.74	11.70	11.70	11.70	-0.99%	-
Aug 28, 2026	11.80	11.82	11.79	11.82	11.81	0.44%	-
Aug 27, 2026	11.76	11.76	11.76	11.76	11.76	0.35%	-
Aug 26, 2026	11.74	11.74	11.72	11.72	11.72	-0.07%	-
Aug 25, 2026	11.73	11.74	11.73	11.73	11.73	0.29%	-
Aug 24, 2026	11.70	11.71	11.69	11.70	11.70	-0.31%	8,901
Aug 21, 2026	11.70	11.73	11.70	11.73	11.73	0.26%	-
Aug 20, 2026	11.76	11.76	11.70	11.70	11.70	-0.51%	7,316
Aug 19, 2026	11.71	11.76	11.71	11.76	11.76	0.40%	-
Aug 18, 2026	11.76	11.76	11.72	11.72	11.72	-1.31%	-
Aug 17, 2026	11.88	11.88	11.87	11.87	11.87	0.15%	-
Aug 14, 2026	11.88	11.88	11.85	11.85	11.85	0.02%	-
Aug 13, 2026	11.82	11.85	11.82	11.85	11.85	0.39%	-
Aug 12, 2026	11.79	11.81	11.79	11.81	11.80	0.11%	-
Aug 11, 2026	11.80	11.83	11.79	11.79	11.79	-0.11%	-
Aug 10, 2026	11.82	11.82	11.81	11.81	11.81	-0.02%	-
Aug 7, 2026	11.74	11.81	11.74	11.81	11.81	0.72%	8,801
Aug 6, 2026	11.75	11.75	11.72	11.72	11.72	-0.56%	-
Aug 5, 2026	11.79	11.79	11.79	11.79	11.79	0.87%	-
Aug 4, 2026	11.60	11.69	11.59	11.69	11.69	1.41%	-
Aug 3, 2026	11.48	11.53	11.48	11.53	11.53	1.52%	-
Jul 31, 2026	11.41	11.43	11.35	11.35	11.35	0.36%	-
Jul 30, 2026	11.23	11.31	11.23	11.31	11.31	0.66%	-
Jul 29, 2026	11.35	11.35	11.24	11.24	11.24	-0.83%	-
Jul 28, 2026	11.27	11.33	11.26	11.33	11.33	0.57%	-
Jul 27, 2026	11.39	11.40	11.27	11.27	11.27	-0.55%	-
Jul 24, 2026	11.27	11.33	11.27	11.33	11.33	0.89%	-
Jul 23, 2026	11.37	11.37	11.23	11.23	11.23	-1.64%	-
Jul 22, 2026	11.36	11.42	11.36	11.42	11.42	0.22%	21
Jul 21, 2026	11.37	11.39	11.35	11.39	11.39	0.39%	-
Jul 20, 2026	11.33	11.37	11.33	11.35	11.35	0.05%	-
Jul 17, 2026	11.34	11.34	11.33	11.34	11.34	-1.15%	-
Jul 16, 2026	11.48	11.48	11.45	11.47	11.47	0.05%	-
Jul 15, 2026	11.48	11.48	11.46	11.47	11.47	0.14%	-