ETR:ESAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.07	12.10	12.07	12.09	12.09	0.66%	123,618
Sep 21, 2026	11.96	12.01	11.96	12.01	12.01	1.13%	78,818
Sep 18, 2026	11.93	11.93	11.87	11.88	11.88	-0.27%	70,443
Sep 17, 2026	11.87	11.92	11.87	11.91	11.91	0.76%	38,597
Sep 16, 2026	11.79	11.82	11.78	11.82	11.82	0.51%	131,106
Sep 15, 2026	11.78	11.80	11.75	11.76	11.76	-0.41%	17,819
Sep 14, 2026	11.79	11.83	11.78	11.81	11.81	-0.21%	9,711
Sep 11, 2026	11.77	11.84	11.77	11.83	11.83	0.91%	11,740
Sep 10, 2026	11.80	11.81	11.72	11.73	11.73	-0.50%	16,126
Sep 9, 2026	11.85	11.85	11.77	11.79	11.79	-0.80%	135,018
Sep 8, 2026	11.89	11.91	11.87	11.88	11.88	-0.10%	6,030
Sep 7, 2026	11.93	11.93	11.89	11.89	11.89	-0.13%	11,456
Sep 4, 2026	11.94	11.95	11.91	11.91	11.91	-0.34%	2,332
Sep 3, 2026	11.84	11.95	11.84	11.95	11.95	0.88%	49,851
Sep 2, 2026	11.82	11.85	11.78	11.84	11.84	0.14%	2,548
Sep 1, 2026	11.89	11.89	11.80	11.83	11.83	-0.09%	14,861
Aug 31, 2026	11.92	11.92	11.84	11.84	11.84	-1.17%	34,930
Aug 28, 2026	11.92	11.98	11.91	11.98	11.98	0.85%	9,737
Aug 27, 2026	11.87	11.89	11.85	11.88	11.88	0.37%	10,600
Aug 26, 2026	11.84	11.84	11.83	11.83	11.83	0.11%	2,992
Aug 25, 2026	11.84	11.85	11.81	11.82	11.82	0.28%	20,965
Aug 24, 2026	11.79	11.80	11.78	11.79	11.79	-0.26%	67,415
Aug 21, 2026	11.76	11.82	11.76	11.82	11.82	0.27%	28,924
Aug 20, 2026	11.84	11.84	11.77	11.79	11.79	-0.64%	50,049
Aug 19, 2026	11.88	11.89	11.85	11.86	11.86	-0.34%	28,763
Aug 18, 2026	11.96	11.96	11.90	11.90	11.90	-1.00%	180,773
Aug 17, 2026	12.06	12.06	12.02	12.02	12.02	-0.14%	13,534
Aug 14, 2026	12.10	12.10	12.04	12.04	12.04	-0.37%	73,990
Aug 13, 2026	12.07	12.13	12.06	12.09	12.08	0.44%	17,539
Aug 12, 2026	12.03	12.05	12.02	12.03	12.03	0.05%	40,115
Aug 11, 2026	12.03	12.06	12.03	12.03	12.03	-	65,509
Aug 10, 2026	12.03	12.03	12.02	12.03	12.03	0.08%	10,272
Aug 7, 2026	11.98	12.02	11.98	12.02	12.02	0.38%	79,681
Aug 6, 2026	11.98	12.00	11.97	11.97	11.97	-0.21%	13,245
Aug 5, 2026	12.01	12.03	11.99	12.00	12.00	0.51%	48,076
Aug 4, 2026	11.85	11.94	11.83	11.94	11.93	1.28%	55,844
Aug 3, 2026	11.72	11.78	11.71	11.78	11.78	1.47%	24,426
Jul 31, 2026	11.66	11.69	11.61	11.61	11.61	0.53%	9,988
Jul 30, 2026	11.54	11.59	11.53	11.55	11.55	-0.54%	56,794
Jul 29, 2026	11.71	11.72	11.62	11.62	11.61	-0.73%	3,517
Jul 28, 2026	11.67	11.70	11.65	11.70	11.70	0.44%	23,793
Jul 27, 2026	11.75	11.77	11.65	11.65	11.65	-0.44%	4,580
Jul 24, 2026	11.64	11.70	11.64	11.70	11.70	0.64%	32,281
Jul 23, 2026	11.71	11.73	11.63	11.63	11.63	-1.23%	23,683
Jul 22, 2026	11.72	11.77	11.72	11.77	11.77	0.22%	2,278
Jul 21, 2026	11.71	11.75	11.69	11.75	11.75	0.39%	22,573
Jul 20, 2026	11.66	11.70	11.66	11.70	11.70	0.31%	2,413
Jul 17, 2026	11.65	11.69	11.61	11.66	11.66	-1.12%	21,143
Jul 16, 2026	11.78	11.80	11.73	11.80	11.80	0.02%	23,875
Jul 15, 2026	11.81	11.82	11.79	11.79	11.79	0.22%	28,363