ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	59.46	59.82	59.46	59.82	59.82	2.61%	139
May 12, 2026	58.52	58.52	58.30	58.30	58.30	0.59%	139
May 11, 2026	58.44	58.54	57.90	57.96	57.96	-1.19%	821
May 8, 2026	59.10	59.10	58.66	58.66	58.66	-2.33%	190
May 7, 2026	60.08	60.42	60.06	60.06	60.06	2.98%	321
May 5, 2026	58.90	58.90	58.32	58.32	58.32	1.21%	518
May 4, 2026	58.74	58.74	57.30	57.62	57.62	-1.30%	758
Apr 30, 2026	57.60	58.56	57.60	58.38	58.38	0.97%	76
Apr 29, 2026	59.48	59.48	57.82	57.82	57.82	-4.65%	104
Apr 28, 2026	60.64	60.64	60.64	60.64	60.64	-1.37%	10
Apr 27, 2026	62.30	63.02	61.28	61.48	60.76	-0.61%	1,362
Apr 24, 2026	62.26	62.78	61.86	61.86	61.14	1.14%	599
Apr 23, 2026	62.34	62.34	61.16	61.16	60.44	-2.98%	1,390
Apr 22, 2026	62.24	63.34	61.60	63.04	62.30	-9.43%	1,930
Apr 21, 2026	70.00	70.42	69.60	69.60	68.78	0.55%	167
Apr 20, 2026	68.94	69.24	68.94	69.22	68.41	-1.65%	994
Apr 17, 2026	69.14	70.38	69.14	70.38	69.56	1.47%	60
Apr 16, 2026	69.20	69.36	68.90	69.36	68.55	-0.91%	205
Apr 15, 2026	68.50	70.00	68.50	70.00	69.18	2.67%	42
Apr 14, 2026	67.68	68.18	67.56	68.18	67.38	7.71%	251
Apr 13, 2026	63.30	63.30	63.30	63.30	62.56	-1.00%	100
Apr 10, 2026	63.94	63.94	63.94	63.94	63.19	-0.71%	149
Apr 9, 2026	65.02	65.02	64.40	64.40	63.65	-2.60%	508
Apr 8, 2026	66.12	66.12	66.12	66.12	65.35	-1.64%	3
Apr 7, 2026	66.90	67.22	66.74	67.22	66.43	3.10%	386
Apr 2, 2026	65.20	65.20	65.20	65.20	64.44	0.37%	103
Apr 1, 2026	64.86	65.10	64.86	64.96	64.20	4.00%	751
Mar 31, 2026	62.56	62.56	62.46	62.46	61.73	1.07%	40
Mar 30, 2026	61.80	61.80	61.80	61.80	61.08	0.16%	135
Mar 27, 2026	61.70	61.70	61.70	61.70	60.98	-	5
Mar 26, 2026	61.70	61.70	61.70	61.70	60.98	0.98%	3
Mar 23, 2026	61.78	61.84	61.10	61.10	60.38	-0.65%	902
Mar 20, 2026	61.50	61.50	61.50	61.50	60.78	-	117
Mar 19, 2026	61.50	61.50	61.50	61.50	60.78	-2.01%	110
Mar 18, 2026	62.68	62.76	62.68	62.76	62.03	2.21%	160
Mar 16, 2026	61.40	61.40	61.40	61.40	60.68	-0.23%	15
Mar 13, 2026	60.90	61.58	60.80	61.54	60.82	-2.10%	234
Mar 12, 2026	63.12	63.12	62.50	62.86	62.12	-0.03%	83
Mar 11, 2026	63.26	63.26	62.88	62.88	62.14	-1.38%	1
Mar 10, 2026	64.24	64.24	63.76	63.76	63.01	1.50%	109
Mar 9, 2026	63.06	63.06	62.82	62.82	62.08	-2.88%	486
Mar 6, 2026	64.68	64.68	64.68	64.68	63.92	-1.61%	49
Mar 5, 2026	66.50	66.50	65.74	65.74	64.97	-1.35%	259
Mar 4, 2026	66.70	67.12	66.64	66.64	65.86	0.30%	326
Mar 3, 2026	66.32	66.44	66.32	66.44	65.66	-1.37%	91
Mar 2, 2026	67.36	67.36	67.36	67.36	66.57	0.21%	22
Feb 26, 2026	67.34	67.34	67.22	67.22	66.43	-1.95%	16
Feb 25, 2026	67.44	68.56	67.34	68.56	67.76	0.29%	87
Feb 24, 2026	66.52	68.36	66.50	68.36	67.56	2.77%	129
Feb 23, 2026	67.30	67.30	66.52	66.52	65.74	-1.07%	327