ETR:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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