ETR:ESEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.49	34.52	34.47	34.51	-	0.33%	16,901
Sep 22, 2026	34.35	34.41	34.33	34.39	34.39	0.70%	28,570
Sep 21, 2026	33.97	34.16	33.95	34.15	34.15	1.33%	4,867
Sep 18, 2026	33.83	33.83	33.69	33.71	33.71	0.04%	30,840
Sep 17, 2026	33.62	33.74	33.61	33.69	33.69	0.70%	14,937
Sep 16, 2026	33.40	33.48	33.36	33.46	33.46	0.46%	25,693
Sep 15, 2026	33.39	33.46	33.25	33.30	33.30	-0.43%	16,170
Sep 14, 2026	33.38	33.45	33.35	33.45	33.45	-0.19%	11,175
Sep 11, 2026	33.31	33.53	33.29	33.51	33.51	1.04%	27,605
Sep 10, 2026	33.34	33.35	33.10	33.16	33.16	-0.33%	29,784
Sep 9, 2026	33.45	33.45	33.26	33.27	33.27	-0.70%	21,438
Sep 8, 2026	33.56	33.62	33.46	33.51	33.51	-0.11%	34,368
Sep 7, 2026	33.67	33.68	33.54	33.55	33.55	-0.17%	3,807
Sep 4, 2026	33.76	33.81	33.59	33.60	33.60	-0.48%	32,292
Sep 3, 2026	33.47	33.77	33.45	33.77	33.77	0.66%	30,615
Sep 2, 2026	33.44	33.57	33.33	33.54	33.54	0.30%	19,789
Sep 1, 2026	33.59	33.60	33.34	33.44	33.44	-0.05%	26,503
Aug 31, 2026	33.66	33.66	33.46	33.46	33.46	-1.26%	12,898
Aug 28, 2026	33.63	33.91	33.61	33.89	33.89	0.97%	5,984
Aug 27, 2026	33.49	33.60	33.47	33.57	33.57	0.66%	8,865
Aug 26, 2026	33.31	33.40	33.28	33.35	33.35	0.20%	8,504
Aug 25, 2026	33.36	33.41	33.25	33.28	33.28	0.16%	29,617
Aug 24, 2026	33.21	33.30	33.20	33.23	33.23	-0.28%	20,389
Aug 21, 2026	33.16	33.32	33.16	33.32	33.32	0.07%	15,507
Aug 20, 2026	33.47	33.48	33.23	33.30	33.30	-0.75%	2,005
Aug 19, 2026	33.60	33.66	33.48	33.55	33.55	-0.33%	36,702
Aug 18, 2026	33.78	33.79	33.64	33.66	33.66	-0.92%	64,961
Aug 17, 2026	34.07	34.07	33.93	33.98	33.98	-0.17%	71,202
Aug 14, 2026	34.23	34.23	34.03	34.03	34.03	-0.42%	18,217
Aug 13, 2026	34.08	34.30	34.07	34.18	34.18	0.61%	11,772
Aug 12, 2026	33.97	34.05	33.94	33.97	33.97	-0.03%	20,325
Aug 11, 2026	34.02	34.10	33.98	33.98	33.98	-0.11%	5,237
Aug 10, 2026	34.03	34.06	33.99	34.02	34.02	0.08%	5,320
Aug 7, 2026	33.90	34.01	33.84	33.99	33.99	0.29%	20,218
Aug 6, 2026	33.93	33.99	33.89	33.89	33.89	-0.20%	148,589
Aug 5, 2026	34.08	34.16	33.93	33.96	33.96	0.32%	84,916
Aug 4, 2026	33.52	33.85	33.46	33.85	33.85	1.50%	15,501
Aug 3, 2026	33.08	33.36	33.02	33.35	33.35	1.93%	68,904
Jul 31, 2026	32.84	32.95	32.72	32.72	32.72	0.81%	52,885
Jul 30, 2026	32.50	32.60	32.41	32.45	32.45	-1.04%	185,690
Jul 29, 2026	33.08	33.14	32.73	32.80	32.80	-0.76%	76,340
Jul 28, 2026	32.96	33.11	32.92	33.05	33.05	0.37%	100,316
Jul 27, 2026	33.22	33.28	32.92	32.92	32.92	-0.63%	6,364
Jul 24, 2026	32.97	33.13	32.94	33.13	33.13	0.62%	24,423
Jul 23, 2026	33.17	33.23	32.89	32.93	32.93	-1.28%	27,804
Jul 22, 2026	33.21	33.36	33.18	33.36	33.36	0.19%	81,951
Jul 21, 2026	33.20	33.29	33.15	33.29	33.29	0.23%	7,604
Jul 20, 2026	33.04	33.31	33.04	33.22	33.22	0.43%	22,064
Jul 17, 2026	33.06	33.15	32.95	33.08	33.08	-1.23%	3,752
Jul 16, 2026	33.45	33.49	33.34	33.49	33.49	0.05%	4,266