ETR:ESAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.47	11.49	11.47	11.49	11.49	0.69%	-
Sep 21, 2026	11.34	11.41	11.34	11.41	11.41	1.35%	-
Sep 18, 2026	11.30	11.30	11.26	11.26	11.26	0.01%	2,358
Sep 17, 2026	11.23	11.26	11.23	11.26	11.25	0.76%	-
Sep 16, 2026	11.15	11.17	11.15	11.17	11.17	0.45%	358
Sep 15, 2026	11.15	11.16	11.12	11.12	11.12	-0.45%	-
Sep 14, 2026	11.15	11.17	11.15	11.17	11.17	-0.16%	-
Sep 11, 2026	11.12	11.19	11.12	11.19	11.19	0.98%	-
Sep 10, 2026	11.14	11.14	11.08	11.08	11.08	-0.33%	-
Sep 9, 2026	11.17	11.17	11.11	11.11	11.11	-0.70%	-
Sep 8, 2026	11.21	11.21	11.19	11.19	11.19	-0.14%	-
Sep 7, 2026	11.25	11.25	11.21	11.21	11.21	-0.18%	-
Sep 4, 2026	11.28	11.29	11.23	11.23	11.23	-0.39%	-
Sep 3, 2026	11.17	11.27	11.17	11.27	11.27	0.72%	-
Sep 2, 2026	11.16	11.19	11.13	11.19	11.19	0.26%	10
Sep 1, 2026	11.22	11.22	11.16	11.16	11.16	-0.08%	-
Aug 31, 2026	11.24	11.24	11.17	11.17	11.17	-1.32%	-
Aug 28, 2026	11.24	11.32	11.23	11.32	11.32	0.99%	736
Aug 27, 2026	11.19	11.22	11.19	11.21	11.21	0.68%	-
Aug 26, 2026	11.13	11.14	11.13	11.14	11.14	0.16%	-
Aug 25, 2026	11.14	11.15	11.12	11.12	11.12	0.16%	-
Aug 24, 2026	11.10	11.10	11.10	11.10	11.10	-0.28%	-
Aug 21, 2026	11.08	11.13	11.08	11.13	11.13	0.13%	1
Aug 20, 2026	11.18	11.18	11.12	11.12	11.12	-0.77%	-
Aug 19, 2026	11.23	11.23	11.20	11.20	11.20	-0.36%	-
Aug 18, 2026	11.29	11.29	11.24	11.24	11.24	-0.93%	-
Aug 17, 2026	11.38	11.38	11.35	11.35	11.35	-0.15%	-
Aug 14, 2026	11.44	11.44	11.37	11.37	11.37	-0.48%	2
Aug 13, 2026	11.40	11.42	11.39	11.42	11.42	0.57%	-
Aug 12, 2026	11.35	11.37	11.35	11.36	11.36	0.02%	-
Aug 11, 2026	11.37	11.39	11.35	11.35	11.35	-0.09%	-
Aug 10, 2026	11.37	11.37	11.36	11.36	11.36	0.09%	-
Aug 7, 2026	11.32	11.35	11.32	11.35	11.35	0.36%	1
Aug 6, 2026	11.33	11.33	11.31	11.31	11.31	-0.15%	-
Aug 5, 2026	11.38	11.38	11.33	11.33	11.33	0.28%	13
Aug 4, 2026	11.19	11.30	11.18	11.30	11.30	1.53%	-
Aug 3, 2026	11.04	11.21	11.04	11.13	11.13	1.93%	112
Jul 31, 2026	10.96	10.99	10.92	10.92	10.92	0.77%	-
Jul 30, 2026	10.85	10.85	10.83	10.83	10.83	-1.09%	-
Jul 29, 2026	11.05	11.07	10.95	10.95	10.95	-0.79%	-
Jul 28, 2026	11.00	11.04	11.00	11.04	11.04	0.48%	-
Jul 27, 2026	11.09	11.11	10.99	10.99	10.99	-0.60%	-
Jul 24, 2026	11.00	11.06	11.00	11.06	11.05	0.66%	-
Jul 23, 2026	11.06	11.08	10.98	10.98	10.98	-1.35%	-
Jul 22, 2026	11.08	11.13	11.08	11.13	11.13	0.18%	4
Jul 21, 2026	11.07	11.11	11.07	11.11	11.11	0.20%	65
Jul 20, 2026	11.03	11.09	11.03	11.09	11.09	0.41%	-
Jul 17, 2026	11.03	11.05	11.03	11.05	11.05	-1.21%	-
Jul 16, 2026	11.16	11.18	11.14	11.18	11.18	0.03%	-
Jul 15, 2026	11.19	11.19	11.18	11.18	11.18	0.25%	-