ETR:ESAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.48	31.49	31.48	31.49	-	0.17%	8,382
Sep 22, 2026	31.47	31.49	31.43	31.43	31.43	0.39%	16,583
Sep 21, 2026	31.15	31.31	31.13	31.31	31.31	1.35%	10,243
Sep 18, 2026	31.05	31.05	30.86	30.89	30.89	-0.05%	33,503
Sep 17, 2026	30.83	30.98	30.82	30.91	30.91	0.22%	30,285
Sep 16, 2026	30.82	30.86	30.77	30.84	30.84	0.39%	50,543
Sep 15, 2026	30.77	30.89	30.70	30.72	30.72	-0.46%	42,761
Sep 14, 2026	30.82	30.86	30.75	30.86	30.86	-0.67%	28,875
Sep 11, 2026	30.89	31.07	30.87	31.07	31.07	0.80%	45,899
Sep 10, 2026	31.00	31.01	30.73	30.82	30.82	-0.32%	74,227
Sep 9, 2026	31.11	31.11	30.90	30.92	30.92	-0.70%	81,887
Sep 8, 2026	31.18	31.21	31.09	31.14	31.14	-0.12%	255,479
Sep 7, 2026	31.25	31.26	31.17	31.18	31.18	-0.10%	102,562
Sep 4, 2026	31.38	31.39	31.21	31.21	31.21	-0.48%	65,324
Sep 3, 2026	31.07	31.36	31.03	31.36	31.36	0.89%	105,398
Sep 2, 2026	30.91	31.08	30.84	31.08	31.08	0.31%	27,128
Sep 1, 2026	31.15	31.15	30.90	30.98	30.98	-0.28%	39,020
Aug 31, 2026	31.16	31.19	31.07	31.07	31.07	-1.14%	58,741
Aug 28, 2026	31.29	31.43	31.28	31.43	31.43	0.55%	7,969
Aug 27, 2026	31.19	31.26	31.19	31.26	31.26	0.65%	40,734
Aug 26, 2026	31.06	31.11	31.03	31.05	31.05	0.01%	34,615
Aug 25, 2026	31.07	31.14	30.98	31.05	31.05	0.19%	68,424
Aug 24, 2026	31.00	31.02	30.95	30.99	30.99	-0.36%	44,045
Aug 21, 2026	31.00	31.12	31.00	31.10	31.10	0.08%	39,931
Aug 20, 2026	31.25	31.25	31.01	31.08	31.08	-0.64%	16,471
Aug 19, 2026	31.13	31.28	31.12	31.28	31.28	0.41%	69,320
Aug 18, 2026	31.24	31.24	31.15	31.15	31.15	-0.99%	72,943
Aug 17, 2026	31.57	31.57	31.46	31.46	31.46	-0.14%	225,732
Aug 14, 2026	31.58	31.61	31.50	31.50	31.50	0.01%	50,664
Aug 13, 2026	31.38	31.63	31.38	31.50	31.50	0.54%	32,681
Aug 12, 2026	31.32	31.44	31.31	31.33	31.33	-0.01%	63,148
Aug 11, 2026	31.37	31.45	31.33	31.33	31.33	-0.20%	7,014
Aug 10, 2026	31.42	31.45	31.36	31.40	31.40	0.02%	142,877
Aug 7, 2026	31.21	31.39	31.21	31.39	31.39	0.61%	58,016
Aug 6, 2026	31.30	31.32	31.20	31.20	31.20	-0.46%	107,464
Aug 5, 2026	31.44	31.52	31.32	31.35	31.35	0.61%	145,702
Aug 4, 2026	30.83	31.15	30.79	31.15	31.15	1.61%	77,323
Aug 3, 2026	30.47	30.67	30.46	30.66	30.66	1.91%	56,639
Jul 31, 2026	30.23	30.30	29.98	30.09	30.09	0.71%	51,718
Jul 30, 2026	29.73	30.00	29.73	29.87	29.87	0.15%	42,652
Jul 29, 2026	30.12	30.14	29.82	29.83	29.83	-0.91%	16,215
Jul 28, 2026	29.93	30.10	29.91	30.10	30.10	0.59%	131,872
Jul 27, 2026	30.27	30.28	29.92	29.92	29.92	-0.72%	33,223
Jul 24, 2026	29.99	30.16	29.99	30.14	30.14	0.80%	38,484
Jul 23, 2026	30.26	30.28	29.90	29.90	29.90	-1.67%	61,346
Jul 22, 2026	30.28	30.41	30.26	30.41	30.41	0.20%	78,307
Jul 21, 2026	30.30	30.35	30.23	30.35	30.35	0.24%	54,713
Jul 20, 2026	30.19	30.35	30.19	30.28	30.28	0.13%	66,781
Jul 17, 2026	30.25	30.32	30.14	30.24	30.24	-1.26%	30,148
Jul 16, 2026	30.65	30.65	30.52	30.63	30.63	0.11%	75,041