ETR:ESEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.45	28.76	28.37	28.75	28.75	0.15%	61,262
Apr 1, 2026	28.69	28.71	28.54	28.71	28.71	1.75%	121,381
Mar 31, 2026	28.15	28.26	28.11	28.22	28.22	-0.09%	11,900
Mar 30, 2026	28.04	28.31	28.04	28.24	28.24	0.43%	8,950
Mar 27, 2026	28.50	28.50	28.11	28.12	28.12	-1.53%	2,178
Mar 26, 2026	28.74	28.75	28.56	28.56	28.56	-1.02%	6,258
Mar 25, 2026	28.83	28.87	28.73	28.85	28.85	0.67%	46,960
Mar 24, 2026	28.72	28.84	28.50	28.66	28.66	-0.15%	42,196
Mar 23, 2026	28.29	29.13	28.28	28.70	28.70	0.26%	31,507
Mar 20, 2026	28.88	28.90	28.63	28.63	28.63	-0.76%	7,295
Mar 19, 2026	29.15	29.20	28.85	28.85	28.85	-1.43%	31,848
Mar 18, 2026	29.58	29.60	29.26	29.27	29.27	-0.59%	5,696
Mar 17, 2026	29.34	29.56	29.30	29.44	29.44	0.08%	5,613
Mar 16, 2026	29.46	29.53	29.35	29.42	29.42	0.13%	13,543
Mar 13, 2026	29.31	29.57	29.30	29.38	29.38	-0.01%	1,584
Mar 12, 2026	29.50	29.51	29.34	29.38	29.38	-0.51%	8,905
Mar 11, 2026	29.52	29.59	29.45	29.53	29.53	-0.15%	12,217
Mar 10, 2026	29.52	29.59	29.37	29.58	29.58	1.07%	36,655
Mar 9, 2026	28.99	29.27	28.98	29.27	29.27	-0.42%	29,426
Mar 6, 2026	29.72	29.73	29.30	29.39	29.39	-1.16%	9,290
Mar 5, 2026	29.81	29.93	29.70	29.73	29.73	-0.17%	43,426
Mar 4, 2026	29.55	29.82	29.55	29.79	29.79	0.93%	7,547
Mar 3, 2026	29.51	29.51	29.32	29.51	29.51	-0.36%	6,394
Mar 2, 2026	29.18	29.69	29.16	29.62	29.62	0.90%	14,030
Feb 27, 2026	29.47	29.52	29.26	29.35	29.35	-0.59%	5,861
Feb 26, 2026	29.68	29.75	29.41	29.53	29.53	-0.38%	6,897
Feb 25, 2026	29.51	29.67	29.51	29.64	29.64	0.72%	3,222
Feb 24, 2026	29.34	29.48	29.28	29.43	29.43	0.55%	16,280
Feb 23, 2026	29.34	29.53	29.20	29.27	29.27	-0.89%	20,483
Feb 20, 2026	29.57	29.57	29.36	29.53	29.53	0.28%	23,045
Feb 19, 2026	29.47	29.53	29.32	29.45	29.45	-0.11%	18,137
Feb 18, 2026	29.28	29.48	29.26	29.48	29.48	1.13%	24,141
Feb 17, 2026	29.10	29.18	28.95	29.15	29.15	0.22%	5,283
Feb 16, 2026	29.14	29.21	29.06	29.09	29.09	-0.19%	36,575
Feb 13, 2026	29.07	29.19	28.90	29.14	29.14	-0.23%	48,630
Feb 12, 2026	29.59	29.59	29.15	29.21	29.21	-0.99%	18,104
Feb 11, 2026	29.45	29.72	29.36	29.50	29.50	-0.16%	69,228
Feb 10, 2026	29.50	29.60	29.46	29.54	29.54	-	6,200
Feb 9, 2026	29.51	29.55	29.31	29.55	29.55	0.26%	23,916
Feb 6, 2026	29.03	29.47	29.03	29.47	29.47	0.92%	11,867
Feb 5, 2026	29.45	29.52	29.04	29.20	29.20	-0.97%	20,675
Feb 4, 2026	29.55	29.63	29.43	29.48	29.48	-0.44%	18,450
Feb 3, 2026	29.88	29.92	29.59	29.62	29.62	-0.64%	22,488
Feb 2, 2026	29.25	29.82	29.25	29.81	29.81	1.19%	9,195
Jan 30, 2026	29.18	29.54	29.17	29.46	29.46	0.92%	64,438
Jan 29, 2026	29.46	29.53	29.05	29.19	29.19	-1.09%	7,595
Jan 28, 2026	29.48	29.56	29.42	29.51	29.51	0.32%	37,784
Jan 27, 2026	29.64	29.66	29.39	29.42	29.42	-0.33%	14,721
Jan 26, 2026	29.45	29.54	29.32	29.51	29.51	-0.57%	12,351
Jan 23, 2026	29.75	29.76	29.63	29.68	29.68	-0.18%	26,495