ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	61.92	62.52	61.92	62.10	-	-1.49%	1,010
Apr 22, 2026	62.24	63.34	61.60	63.04	63.04	-9.43%	1,930
Apr 21, 2026	70.00	70.42	69.60	69.60	69.60	0.55%	167
Apr 20, 2026	68.94	69.24	68.94	69.22	69.22	-1.65%	994
Apr 17, 2026	69.14	70.38	69.14	70.38	70.38	1.47%	60
Apr 16, 2026	69.20	69.36	68.90	69.36	69.36	-0.91%	205
Apr 15, 2026	68.50	70.00	68.50	70.00	70.00	2.67%	42
Apr 14, 2026	67.68	68.18	67.56	68.18	68.18	7.71%	251
Apr 13, 2026	63.30	63.30	63.30	63.30	63.30	-1.00%	100
Apr 10, 2026	63.94	63.94	63.94	63.94	63.94	-0.71%	149
Apr 9, 2026	65.02	65.02	64.40	64.40	64.40	-2.60%	508
Apr 8, 2026	66.12	66.12	66.12	66.12	66.12	-1.64%	3
Apr 7, 2026	66.90	67.22	66.74	67.22	67.22	3.10%	386
Apr 2, 2026	65.20	65.20	65.20	65.20	65.20	0.37%	103
Apr 1, 2026	64.86	65.10	64.86	64.96	64.96	4.00%	751
Mar 31, 2026	62.56	62.56	62.46	62.46	62.46	1.07%	40
Mar 30, 2026	61.80	61.80	61.80	61.80	61.80	0.16%	135
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