ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.70	61.70	61.70	61.70	61.70	-	5
Mar 26, 2026	61.70	61.70	61.70	61.70	61.70	0.98%	3
Mar 23, 2026	61.78	61.84	61.10	61.10	61.10	-0.65%	902
Mar 20, 2026	61.50	61.50	61.50	61.50	61.50	-	117
Mar 19, 2026	61.50	61.50	61.50	61.50	61.50	-2.01%	110
Mar 18, 2026	62.68	62.76	62.68	62.76	62.76	2.21%	160
Mar 16, 2026	61.40	61.40	61.40	61.40	61.40	-0.23%	15
Mar 13, 2026	60.90	61.58	60.80	61.54	61.54	-2.10%	234
Mar 12, 2026	63.12	63.12	62.50	62.86	62.86	-0.03%	83
Mar 11, 2026	63.26	63.26	62.88	62.88	62.88	-1.38%	1
Mar 10, 2026	64.24	64.24	63.76	63.76	63.76	1.50%	109
Mar 9, 2026	63.06	63.06	62.82	62.82	62.82	-2.88%	486
Mar 6, 2026	64.68	64.68	64.68	64.68	64.68	-1.61%	49
Mar 5, 2026	66.50	66.50	65.74	65.74	65.74	-1.35%	259
Mar 4, 2026	66.70	67.12	66.64	66.64	66.64	0.30%	326
Mar 3, 2026	66.32	66.44	66.32	66.44	66.44	-1.37%	91
Mar 2, 2026	67.36	67.36	67.36	67.36	67.36	0.21%	22
Feb 26, 2026	67.34	67.34	67.22	67.22	67.22	-1.95%	16
Feb 25, 2026	67.44	68.56	67.34	68.56	68.56	0.29%	87
Feb 24, 2026	66.52	68.36	66.50	68.36	68.36	2.77%	129
Feb 23, 2026	67.30	67.30	66.52	66.52	66.52	-1.07%	327
Feb 20, 2026	67.32	67.46	67.24	67.24	67.24	0.39%	404
Feb 19, 2026	67.40	67.40	66.80	66.98	66.98	-1.12%	245
Feb 18, 2026	67.74	67.74	67.74	67.74	67.74	2.51%	12
Feb 17, 2026	65.22	66.08	65.22	66.08	66.08	2.29%	418
Feb 16, 2026	64.00	64.60	63.80	64.60	64.60	-0.25%	99
Feb 13, 2026	63.82	65.52	63.82	64.76	64.76	1.19%	49
Feb 12, 2026	63.56	64.00	63.18	64.00	64.00	-3.03%	1,137
Feb 11, 2026	66.74	66.74	66.00	66.00	66.00	-2.86%	23
Feb 10, 2026	67.94	67.94	67.94	67.94	67.94	-	26
Feb 9, 2026	67.94	67.94	67.94	67.94	67.94	-0.50%	139
Feb 6, 2026	68.38	68.38	68.28	68.28	68.28	-0.20%	150
Feb 5, 2026	68.10	68.42	68.06	68.42	68.42	-2.12%	276
Feb 4, 2026	68.26	69.90	68.26	69.90	69.90	2.61%	190
Feb 3, 2026	68.36	68.36	67.40	68.12	68.12	1.10%	140
Feb 2, 2026	68.46	68.46	67.38	67.38	67.38	-0.33%	297
Jan 30, 2026	67.32	67.86	67.32	67.60	67.60	0.90%	518
Jan 29, 2026	69.00	69.98	66.50	67.00	67.00	-4.07%	1,870
Jan 28, 2026	70.78	70.78	69.84	69.84	69.84	-0.46%	465
Jan 27, 2026	71.20	71.20	70.16	70.16	70.16	-0.85%	35
Jan 26, 2026	70.82	70.82	70.76	70.76	70.76	0.08%	265
Jan 23, 2026	71.22	71.22	70.70	70.70	70.70	-0.42%	112
Jan 22, 2026	70.40	71.00	70.40	71.00	71.00	1.20%	414
Jan 21, 2026	71.06	71.06	70.16	70.16	70.16	-0.20%	327
Jan 20, 2026	70.48	70.48	70.26	70.30	70.30	-1.84%	199
Jan 19, 2026	71.34	71.84	71.32	71.62	71.62	-0.56%	443
Jan 16, 2026	72.10	72.92	72.02	72.02	72.02	-0.41%	1,225
Jan 15, 2026	71.86	72.64	71.86	72.32	72.32	0.47%	41
Jan 14, 2026	72.94	73.10	71.98	71.98	71.98	-1.02%	384
Jan 13, 2026	72.80	73.22	72.50	72.72	72.72	2.22%	659