ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	76.90	77.70	76.76	76.76	76.76	0.21%	430
Sep 17, 2026	75.40	76.60	75.40	76.60	76.60	2.90%	617
Sep 16, 2026	73.46	74.44	73.20	74.44	74.44	1.53%	595
Sep 15, 2026	72.70	73.32	72.70	73.32	73.32	1.64%	60
Sep 14, 2026	71.16	72.70	71.16	72.14	72.14	1.78%	1,071
Sep 11, 2026	71.16	71.44	70.88	70.88	70.88	-0.34%	336
Sep 10, 2026	70.70	71.42	70.70	71.12	71.12	0.08%	461
Sep 9, 2026	71.06	71.68	71.00	71.06	71.06	-0.20%	766
Sep 8, 2026	71.16	71.68	70.76	71.20	71.20	-1.41%	1,063
Sep 7, 2026	72.04	72.22	71.48	72.22	72.22	-0.69%	132
Sep 4, 2026	72.72	72.72	72.72	72.72	72.72	-0.76%	-
Sep 3, 2026	73.00	73.84	73.00	73.28	73.28	0.69%	1,706
Sep 2, 2026	72.90	72.90	72.78	72.78	72.78	1.45%	462
Sep 1, 2026	72.94	72.94	71.74	71.74	71.74	-0.31%	352
Aug 31, 2026	72.00	72.30	71.68	71.96	71.96	-2.28%	797
Aug 28, 2026	73.02	73.64	72.72	73.64	73.64	1.10%	329
Aug 27, 2026	72.62	72.84	72.62	72.84	72.84	-0.19%	172
Aug 26, 2026	73.50	73.58	72.98	72.98	72.98	0.39%	1,255
Aug 25, 2026	73.42	74.30	72.70	72.70	72.70	-	394
Aug 24, 2026	73.30	73.30	72.70	72.70	72.70	-	134
Aug 21, 2026	72.24	72.70	72.20	72.70	72.70	-	541
Aug 20, 2026	71.20	72.70	71.20	72.70	72.70	3.53%	729
Aug 19, 2026	69.34	70.22	69.34	70.22	70.22	-0.09%	141
Aug 18, 2026	69.80	70.28	69.44	70.28	70.28	0.40%	719
Aug 17, 2026	69.24	70.00	68.94	70.00	70.00	-1.10%	566
Aug 14, 2026	70.78	70.78	70.78	70.78	70.78	1.72%	10
Aug 12, 2026	69.58	69.58	69.58	69.58	69.58	0.38%	1
Aug 11, 2026	69.90	69.90	69.32	69.32	69.32	-0.86%	322
Aug 10, 2026	69.92	69.92	69.92	69.92	69.92	0.09%	-
Aug 7, 2026	70.16	70.78	69.86	69.86	69.86	-0.51%	789
Aug 6, 2026	70.16	70.22	69.90	70.22	70.22	1.92%	500
Aug 5, 2026	68.90	68.90	68.90	68.90	68.90	-0.17%	38
Aug 4, 2026	67.94	69.02	67.94	69.02	69.02	1.74%	924
Aug 3, 2026	68.40	68.96	67.84	67.84	67.84	-2.44%	693
Jul 31, 2026	69.54	69.54	69.54	69.54	69.54	2.90%	-
Jul 30, 2026	67.58	67.58	67.58	67.58	67.58	-	239
Jul 29, 2026	67.50	67.58	67.50	67.58	67.58	-1.20%	170
Jul 28, 2026	67.30	68.44	66.98	68.40	68.40	-1.58%	165
Jul 24, 2026	69.50	69.50	69.50	69.50	69.50	-	2
Jul 22, 2026	69.50	69.50	69.50	69.50	69.50	-0.14%	16
Jul 21, 2026	69.68	69.68	69.32	69.60	69.60	-1.72%	1,236
Jul 20, 2026	70.72	70.88	70.72	70.82	70.82	2.13%	1,401
Jul 17, 2026	69.34	69.34	69.34	69.34	69.34	-	644
Jul 16, 2026	69.34	69.34	69.34	69.34	69.34	0.38%	28
Jul 15, 2026	69.08	69.08	69.08	69.08	69.08	-0.09%	6
Jul 14, 2026	69.14	69.14	69.14	69.14	69.14	-	6
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