ETR:ESEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.19	28.19	27.99	27.99	-	-0.50%	25,910
Sep 22, 2026	28.17	28.19	28.14	28.14	28.14	0.39%	21,619
Sep 21, 2026	27.88	28.03	27.88	28.03	28.03	1.35%	21,432
Sep 18, 2026	27.80	27.80	27.65	27.65	27.65	-0.05%	22,881
Sep 17, 2026	27.60	27.67	27.60	27.67	27.67	0.21%	3,801
Sep 16, 2026	27.59	27.61	27.57	27.61	27.61	0.39%	13,534
Sep 15, 2026	27.55	27.65	27.49	27.50	27.50	-0.46%	23,393
Sep 14, 2026	27.59	27.63	27.55	27.63	27.63	-0.66%	3,701
Sep 11, 2026	27.66	27.81	27.63	27.81	27.81	0.82%	38,792
Sep 10, 2026	27.76	27.77	27.50	27.59	27.59	-0.35%	18,774
Sep 9, 2026	27.85	27.87	27.68	27.68	27.68	-0.69%	30,343
Sep 8, 2026	27.92	27.94	27.83	27.88	27.88	-0.11%	75,431
Sep 7, 2026	27.98	27.98	27.91	27.91	27.91	-0.11%	317
Sep 4, 2026	28.09	28.09	27.94	27.94	27.94	-0.49%	18,643
Sep 3, 2026	27.82	28.08	27.78	28.08	28.08	0.93%	7,548
Sep 2, 2026	27.67	27.82	27.62	27.82	27.82	0.30%	58
Sep 1, 2026	27.88	27.88	27.66	27.74	27.74	-0.28%	54,068
Aug 31, 2026	27.90	27.90	27.82	27.82	27.82	-1.13%	5,503
Aug 28, 2026	28.02	28.13	28.00	28.13	28.13	0.54%	7,418
Aug 27, 2026	27.93	27.98	27.91	27.98	27.98	0.66%	13,960
Aug 26, 2026	27.81	27.84	27.78	27.80	27.80	0.01%	18,288
Aug 25, 2026	27.82	27.84	27.73	27.80	27.80	0.17%	18,406
Aug 24, 2026	27.76	27.77	27.73	27.75	27.75	-0.34%	1,895
Aug 21, 2026	27.75	27.84	27.75	27.84	27.84	0.05%	9,063
Aug 20, 2026	27.98	27.98	27.79	27.83	27.83	-0.64%	7,287
Aug 19, 2026	27.87	28.01	27.87	28.01	28.01	0.42%	7,411
Aug 18, 2026	27.97	27.97	27.89	27.89	27.89	-0.98%	13,568
Aug 17, 2026	28.26	28.26	28.17	28.17	28.17	-0.15%	72,775
Aug 14, 2026	28.27	28.29	28.21	28.21	28.21	0.02%	32,023
Aug 13, 2026	28.10	28.27	28.10	28.20	28.20	0.54%	14,042
Aug 12, 2026	28.04	28.15	28.04	28.05	28.05	-0.02%	18,507
Aug 11, 2026	28.09	28.15	28.05	28.05	28.05	-0.19%	2,403
Aug 10, 2026	28.13	28.14	28.09	28.11	28.11	0.01%	3,714
Aug 7, 2026	27.95	28.11	27.95	28.11	28.11	0.59%	24,948
Aug 6, 2026	28.02	28.05	27.94	27.94	27.94	-0.40%	34,433
Aug 5, 2026	28.14	28.22	28.05	28.05	28.05	0.58%	44,714
Aug 4, 2026	27.60	27.89	27.58	27.89	27.89	1.60%	13,061
Aug 3, 2026	27.27	27.46	27.25	27.45	27.45	1.94%	23,227
Jul 31, 2026	27.06	27.09	26.85	26.93	26.93	0.69%	18,482
Jul 30, 2026	26.62	26.84	26.62	26.74	26.74	0.15%	7,606
Jul 29, 2026	26.97	27.00	26.69	26.70	26.70	-0.90%	39,165
Jul 28, 2026	26.80	26.95	26.77	26.95	26.95	0.60%	57,264
Jul 27, 2026	27.10	27.11	26.79	26.79	26.79	-0.72%	-
Jul 24, 2026	26.86	26.99	26.82	26.98	26.98	0.77%	20,756
Jul 23, 2026	27.10	27.10	26.77	26.77	26.77	-1.67%	41,352
Jul 22, 2026	27.11	27.23	27.10	27.23	27.23	0.19%	44,641
Jul 21, 2026	27.12	27.18	27.08	27.18	27.18	0.24%	31,139
Jul 20, 2026	27.03	27.19	27.03	27.11	27.11	0.16%	30,346
Jul 17, 2026	27.09	27.09	26.99	27.07	27.07	-1.27%	8,442
Jul 16, 2026	27.44	27.44	27.33	27.42	27.42	0.12%	43,537