ETR:ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	82.92	82.92	82.43	82.43	-	-0.16%	167
Sep 22, 2026	82.58	82.96	82.56	82.56	82.56	0.02%	2,676
Sep 21, 2026	82.08	82.60	82.08	82.54	82.54	1.23%	1,303
Sep 18, 2026	82.24	82.24	81.44	81.54	81.54	-1.07%	3,773
Sep 17, 2026	82.06	82.42	82.04	82.42	82.42	1.00%	2,677
Sep 16, 2026	81.62	81.74	81.55	81.60	81.60	0.48%	983
Sep 15, 2026	81.29	81.44	80.81	81.21	81.21	-0.51%	1,385
Sep 14, 2026	81.82	81.96	81.46	81.63	81.63	-0.41%	928
Sep 11, 2026	81.82	82.29	81.73	81.97	81.97	0.52%	3,188
Sep 10, 2026	82.25	82.32	81.55	81.55	81.55	-0.77%	1,731
Sep 9, 2026	82.92	82.92	82.04	82.18	82.18	-1.40%	190
Sep 8, 2026	83.27	83.37	82.96	83.35	83.35	-0.18%	137
Sep 7, 2026	83.38	83.51	83.21	83.50	83.50	0.07%	195
Sep 4, 2026	83.14	83.49	83.14	83.44	83.44	0.13%	217
Sep 3, 2026	82.95	83.33	82.95	83.33	83.33	0.64%	349
Sep 2, 2026	82.99	82.99	82.33	82.80	82.80	-0.22%	1,354
Sep 1, 2026	83.43	83.43	82.92	82.98	82.98	-0.28%	200
Aug 31, 2026	83.80	83.80	83.21	83.21	83.21	-0.85%	-
Aug 28, 2026	83.92	83.92	83.81	83.92	83.92	0.59%	1,209
Aug 27, 2026	83.96	83.96	83.43	83.43	83.43	-0.68%	200
Aug 26, 2026	84.21	84.33	84.00	84.00	84.00	-0.12%	96
Aug 25, 2026	84.12	84.29	83.94	84.10	84.10	0.38%	1,739
Aug 24, 2026	83.69	83.82	83.69	83.78	83.78	-0.04%	385
Aug 21, 2026	83.28	83.81	83.28	83.81	83.81	0.78%	13
Aug 20, 2026	83.30	83.30	83.16	83.16	83.16	-0.07%	79
Aug 19, 2026	83.38	83.45	83.22	83.22	83.22	-0.22%	565
Aug 18, 2026	83.77	83.77	83.40	83.40	83.40	-0.71%	1,754
Aug 17, 2026	84.38	84.47	84.00	84.00	84.00	-0.23%	846
Aug 14, 2026	84.42	84.42	84.19	84.19	84.19	-0.27%	1,357
Aug 13, 2026	84.49	84.55	84.32	84.42	84.42	0.17%	131
Aug 12, 2026	84.42	84.48	84.27	84.28	84.28	-0.06%	963
Aug 11, 2026	84.44	84.59	84.33	84.33	84.33	0.01%	315
Aug 10, 2026	84.42	84.55	84.28	84.32	84.32	-0.02%	1,823
Aug 7, 2026	84.19	84.57	84.19	84.34	84.34	0.40%	49
Aug 6, 2026	84.06	84.23	84.00	84.00	84.00	0.23%	2,256
Aug 5, 2026	84.13	84.13	83.70	83.81	83.81	0.01%	1,526
Aug 4, 2026	83.70	83.88	83.43	83.80	83.80	0.68%	2,916
Aug 3, 2026	83.21	83.27	82.93	83.23	83.23	0.46%	1,728
Jul 31, 2026	83.49	83.49	82.58	82.85	82.85	-0.17%	2,173
Jul 30, 2026	82.28	83.07	82.28	82.99	82.99	0.85%	526
Jul 29, 2026	82.81	82.81	82.09	82.29	82.29	-0.44%	2,669
Jul 28, 2026	82.42	82.65	82.32	82.65	82.65	0.43%	4,407
Jul 27, 2026	83.03	83.24	82.30	82.30	82.30	-0.16%	780
Jul 24, 2026	81.73	82.43	81.73	82.43	82.43	0.88%	2,841
Jul 23, 2026	82.28	82.28	81.56	81.71	81.71	-1.26%	1,188
Jul 22, 2026	82.01	82.77	82.01	82.75	82.75	0.49%	1,881
Jul 21, 2026	82.03	82.35	81.85	82.35	82.35	0.76%	741
Jul 20, 2026	81.84	82.17	81.73	81.73	81.73	-0.34%	2,845
Jul 17, 2026	81.90	82.01	81.85	82.01	82.01	-0.51%	410
Jul 16, 2026	82.30	82.43	81.57	82.43	82.43	0.10%	92