ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	69.14	69.30	68.70	69.14	69.14	0.46%	37
Jul 9, 2026	67.38	68.82	67.38	68.82	68.82	2.72%	105
Jul 8, 2026	67.68	67.68	67.00	67.00	67.00	-3.32%	201
Jul 7, 2026	69.36	69.36	69.30	69.30	69.30	-1.28%	78
Jul 6, 2026	70.20	70.20	70.20	70.20	70.20	1.45%	55
Jul 3, 2026	69.20	69.20	69.20	69.20	69.20	-2.59%	32
Jul 2, 2026	68.86	71.04	68.22	71.04	71.04	3.92%	572
Jul 1, 2026	68.36	68.36	68.36	68.36	68.36	-0.06%	1
Jun 30, 2026	68.28	68.40	68.28	68.40	68.40	0.18%	7
Jun 29, 2026	68.28	68.28	68.28	68.28	68.28	0.23%	38
Jun 26, 2026	68.12	68.12	68.12	68.12	68.12	0.18%	100
Jun 25, 2026	68.00	68.00	68.00	68.00	68.00	1.49%	45
Jun 24, 2026	65.72	67.00	65.72	67.00	67.00	2.79%	130
Jun 23, 2026	65.00	65.18	65.00	65.18	65.18	2.26%	224
Jun 19, 2026	63.12	63.74	62.56	63.74	63.74	1.34%	94
Jun 18, 2026	62.90	62.90	62.90	62.90	62.90	0.26%	1
Jun 17, 2026	62.92	62.92	62.00	62.74	62.74	-0.16%	721
Jun 16, 2026	62.88	62.88	62.84	62.84	62.84	-3.56%	540
Jun 15, 2026	64.90	65.16	63.70	65.16	65.16	3.30%	460
Jun 12, 2026	64.50	64.50	63.08	63.08	63.08	-2.20%	787
Jun 11, 2026	65.42	65.42	64.50	64.50	64.50	-1.98%	786
Jun 10, 2026	65.46	65.80	65.46	65.80	65.80	3.59%	240
Jun 9, 2026	64.92	64.92	63.52	63.52	63.52	-2.37%	13
Jun 8, 2026	64.40	65.06	64.40	65.06	65.06	-1.12%	649
Jun 5, 2026	65.16	65.80	65.04	65.80	65.80	2.02%	22
Jun 4, 2026	62.90	64.50	62.90	64.50	64.50	4.98%	2,057
Jun 2, 2026	61.44	61.44	61.44	61.44	61.44	-0.94%	174
Jun 1, 2026	62.02	62.02	62.02	62.02	62.02	-0.55%	27
May 29, 2026	62.10	62.36	62.10	62.36	62.36	0.87%	60
May 28, 2026	61.80	61.96	60.96	61.82	61.82	1.01%	1,277
May 27, 2026	62.66	62.66	61.20	61.20	61.20	-1.86%	129
May 26, 2026	62.30	62.36	62.30	62.36	62.36	-1.02%	451
May 25, 2026	62.74	63.00	62.74	63.00	63.00	0.45%	60
May 21, 2026	62.72	62.72	62.72	62.72	62.72	3.64%	26
May 20, 2026	60.52	60.52	60.52	60.52	60.52	-1.01%	15
May 19, 2026	61.14	61.14	61.14	61.14	61.14	1.97%	6
May 18, 2026	58.80	60.12	58.80	59.96	59.96	1.52%	107
May 15, 2026	59.50	59.50	59.06	59.06	59.06	-1.27%	1,051
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	-0.20%	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