ETR:ESGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.07	53.10	52.93	52.93	-	-0.45%	227
Sep 22, 2026	52.96	53.34	52.96	53.17	53.17	0.26%	14
Sep 21, 2026	52.53	53.03	52.53	53.03	53.03	2.81%	1,033
Sep 18, 2026	51.93	51.93	51.58	51.58	51.58	-0.35%	428
Sep 17, 2026	51.39	51.84	51.39	51.76	51.76	0.88%	1,125
Sep 16, 2026	51.32	51.41	51.27	51.31	51.31	0.57%	349
Sep 15, 2026	50.98	51.08	50.98	51.02	51.02	-0.31%	2
Sep 14, 2026	51.38	51.38	51.18	51.18	51.18	-1.54%	31
Sep 11, 2026	51.70	51.98	51.70	51.98	51.98	1.27%	668
Sep 10, 2026	52.09	52.09	51.33	51.33	51.33	-1.38%	97
Sep 9, 2026	52.35	52.47	52.05	52.05	52.05	-0.59%	1,051
Sep 8, 2026	52.17	52.43	52.17	52.36	52.36	0.02%	563
Sep 7, 2026	52.58	52.60	52.35	52.35	52.35	-0.17%	125
Sep 4, 2026	51.95	52.55	51.95	52.44	52.44	1.85%	2,749
Sep 3, 2026	51.15	51.58	51.15	51.49	51.49	0.14%	3,442
Sep 2, 2026	51.11	51.42	51.00	51.42	51.42	-0.25%	-
Sep 1, 2026	51.91	51.91	51.32	51.55	51.55	0.53%	2,954
Aug 31, 2026	51.46	51.67	51.28	51.28	51.28	-0.75%	80
Aug 28, 2026	51.56	51.67	51.53	51.67	51.67	0.68%	1
Aug 27, 2026	51.45	51.49	51.32	51.32	51.32	0.16%	-
Aug 26, 2026	51.33	51.33	51.24	51.24	51.24	0.61%	123
Aug 25, 2026	50.73	50.99	50.73	50.93	50.93	1.25%	478
Aug 24, 2026	50.48	50.48	50.30	50.30	50.30	-1.39%	-
Aug 21, 2026	50.88	51.01	50.82	51.01	51.01	1.41%	166
Aug 20, 2026	50.52	50.52	50.29	50.30	50.30	-0.10%	132
Aug 19, 2026	50.25	50.35	50.25	50.35	50.35	0.40%	-
Aug 18, 2026	50.81	50.81	50.15	50.15	50.15	-2.83%	56
Aug 17, 2026	51.27	51.61	51.27	51.61	51.61	1.47%	24
Aug 14, 2026	51.06	51.19	50.86	50.86	50.86	-0.64%	146
Aug 13, 2026	50.91	51.32	50.87	51.19	51.19	0.71%	6,013
Aug 12, 2026	50.54	51.01	50.54	50.83	50.83	0.91%	100
Aug 11, 2026	50.35	50.52	50.35	50.37	50.37	0.20%	2,323
Aug 10, 2026	50.35	50.35	50.14	50.27	50.27	-0.14%	1,170
Aug 7, 2026	50.12	50.37	50.12	50.34	50.34	-0.02%	44
Aug 6, 2026	49.83	50.48	49.72	50.35	50.35	-0.12%	7,369
Aug 5, 2026	50.51	50.51	50.21	50.41	50.41	0.24%	127
Aug 4, 2026	49.74	50.29	49.70	50.29	50.29	2.12%	837
Aug 3, 2026	49.51	49.51	49.08	49.25	49.25	0.36%	1,065
Jul 31, 2026	49.78	49.78	49.07	49.07	49.07	0.93%	3,102
Jul 30, 2026	47.71	48.62	47.71	48.62	48.62	1.31%	188
Jul 29, 2026	48.25	48.59	47.99	47.99	47.99	-1.50%	298
Jul 28, 2026	48.56	48.72	48.30	48.72	48.72	-0.56%	66
Jul 27, 2026	49.78	49.80	49.00	49.00	49.00	-0.68%	11
Jul 24, 2026	49.26	49.54	49.07	49.33	49.33	-0.26%	25
Jul 23, 2026	50.14	50.25	49.46	49.46	49.46	-0.84%	35
Jul 22, 2026	49.70	49.90	49.49	49.88	49.88	-0.05%	578
Jul 21, 2026	49.73	49.91	49.70	49.91	49.91	1.58%	216
Jul 20, 2026	48.55	49.13	48.55	49.13	49.13	1.15%	108
Jul 17, 2026	48.08	48.57	48.08	48.57	48.57	-1.51%	505
Jul 16, 2026	49.52	49.52	49.11	49.32	49.32	-0.89%	140