ETR:ESGJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.53	60.95	60.53	60.84	60.84	0.70%	136
Sep 21, 2026	60.18	60.42	60.18	60.42	60.42	1.02%	11
Sep 18, 2026	60.03	60.03	59.64	59.81	59.81	-1.22%	477
Sep 17, 2026	60.48	60.55	60.48	60.55	60.55	0.41%	-
Sep 16, 2026	59.82	60.30	59.82	60.30	60.30	1.40%	-
Sep 15, 2026	59.44	59.68	59.44	59.47	59.47	-0.92%	-
Sep 14, 2026	59.81	60.02	59.81	60.02	60.02	-0.27%	-
Sep 11, 2026	59.51	60.18	59.51	60.18	60.18	2.21%	-
Sep 10, 2026	59.71	59.71	58.88	58.88	58.88	-0.54%	-
Sep 9, 2026	59.87	59.87	59.20	59.20	59.20	-0.82%	-
Sep 8, 2026	59.92	59.92	59.64	59.69	59.69	-0.63%	-
Sep 7, 2026	60.19	60.19	60.06	60.07	60.07	0.54%	297
Sep 4, 2026	59.22	59.90	59.22	59.75	59.75	0.12%	1
Sep 3, 2026	59.14	59.68	59.01	59.68	59.68	2.10%	-
Sep 2, 2026	58.09	58.45	57.61	58.45	58.45	-0.20%	-
Sep 1, 2026	59.13	59.13	58.25	58.57	58.57	0.22%	6
Aug 31, 2026	59.03	59.03	58.44	58.44	58.44	-0.63%	-
Aug 28, 2026	58.76	58.81	58.69	58.81	58.81	1.29%	-
Aug 27, 2026	58.11	58.13	58.06	58.06	58.06	0.28%	-
Aug 26, 2026	58.18	58.18	57.90	57.90	57.90	0.16%	2
Aug 25, 2026	57.77	57.95	57.77	57.81	57.81	0.59%	-
Aug 24, 2026	57.56	57.56	57.41	57.47	57.47	-0.03%	951
Aug 21, 2026	57.45	57.59	57.45	57.49	57.49	0.42%	2
Aug 20, 2026	57.46	57.46	57.21	57.25	57.25	-0.59%	1
Aug 19, 2026	57.26	57.63	57.26	57.59	57.59	-1.00%	-
Aug 18, 2026	58.97	58.97	58.17	58.17	58.17	-3.08%	14
Aug 17, 2026	59.90	60.02	59.55	60.02	60.02	0.02%	102
Aug 14, 2026	60.24	60.28	60.01	60.01	60.01	-0.74%	1
Aug 13, 2026	60.06	60.46	60.00	60.46	60.46	0.58%	2
Aug 12, 2026	59.50	60.11	59.50	60.11	60.11	1.38%	41
Aug 11, 2026	59.18	59.54	59.18	59.29	59.29	0.34%	-
Aug 10, 2026	59.34	59.34	59.09	59.09	59.09	-0.22%	84
Aug 7, 2026	58.82	59.36	58.82	59.22	59.22	0.80%	21
Aug 6, 2026	58.54	58.75	58.54	58.75	58.75	0.38%	-
Aug 5, 2026	58.54	58.60	58.34	58.53	58.53	1.23%	29
Aug 4, 2026	57.44	57.82	57.16	57.82	57.82	1.10%	-
Aug 3, 2026	57.71	57.71	56.80	57.19	57.19	0.72%	953
Jul 31, 2026	56.79	57.24	56.78	56.78	56.78	-0.47%	96
Jul 30, 2026	55.47	57.05	55.47	57.05	57.05	2.26%	-
Jul 29, 2026	56.11	56.29	55.79	55.79	55.79	-0.76%	-
Jul 28, 2026	56.08	56.22	55.79	56.22	56.22	-1.33%	-
Jul 27, 2026	57.53	57.66	56.98	56.98	56.98	-0.40%	-
Jul 24, 2026	56.82	57.21	56.82	57.21	57.21	1.06%	13
Jul 23, 2026	57.41	57.48	56.61	56.61	56.61	-1.31%	1,900
Jul 22, 2026	57.31	57.36	57.31	57.36	57.36	-0.69%	-
Jul 21, 2026	57.34	57.76	57.12	57.76	57.76	2.21%	5
Jul 20, 2026	56.13	56.56	56.13	56.51	56.51	0.95%	1
Jul 17, 2026	55.52	55.98	55.52	55.98	55.98	-2.24%	6
Jul 16, 2026	57.35	57.35	57.07	57.26	57.26	-1.05%	2
Jul 15, 2026	58.57	58.57	57.87	57.87	57.87	-1.21%	-