ETR:ESGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.44	52.59	52.44	52.59	52.59	0.54%	-
Sep 21, 2026	52.26	52.33	52.26	52.31	52.31	1.26%	198
Sep 18, 2026	52.05	52.05	51.66	51.66	51.66	-1.22%	1
Sep 17, 2026	52.08	52.30	52.08	52.30	52.30	1.00%	-
Sep 16, 2026	51.70	51.78	51.70	51.78	51.78	0.15%	-
Sep 15, 2026	51.64	51.72	51.64	51.70	51.70	-0.86%	293
Sep 14, 2026	52.17	52.25	52.15	52.15	52.15	0.08%	-
Sep 11, 2026	52.02	52.11	52.02	52.11	52.11	0.70%	-
Sep 10, 2026	52.24	52.24	51.75	51.75	51.75	-1.15%	-
Sep 9, 2026	52.77	52.91	52.35	52.35	52.35	-1.38%	3
Sep 8, 2026	52.91	53.08	52.91	53.08	53.08	-0.52%	-
Sep 7, 2026	53.48	53.48	53.36	53.36	53.36	-0.32%	20
Sep 4, 2026	53.51	53.59	53.51	53.53	53.53	0.15%	6
Sep 3, 2026	53.15	53.45	53.15	53.45	53.45	0.56%	7
Sep 2, 2026	52.87	53.15	52.72	53.15	53.15	0.74%	21
Sep 1, 2026	52.90	52.90	52.67	52.76	52.76	-0.45%	-
Aug 31, 2026	53.21	53.24	53.00	53.00	53.00	-0.21%	-
Aug 28, 2026	53.08	53.13	52.98	53.11	53.11	0.74%	8
Aug 27, 2026	52.67	52.72	52.67	52.72	52.72	-0.51%	-
Aug 26, 2026	52.96	53.00	52.96	52.99	52.99	-0.43%	12
Aug 25, 2026	53.06	53.22	53.02	53.22	53.22	0.74%	144
Aug 24, 2026	52.78	52.83	52.71	52.83	52.83	-0.11%	-
Aug 21, 2026	52.53	52.89	52.53	52.89	52.89	1.28%	-
Aug 20, 2026	52.34	52.34	52.22	52.22	52.22	-0.70%	-
Aug 19, 2026	52.52	52.59	52.43	52.59	52.59	0.21%	-
Aug 18, 2026	52.54	52.65	52.48	52.48	52.48	-0.34%	7
Aug 17, 2026	52.91	52.91	52.66	52.66	52.66	-0.06%	11
Aug 14, 2026	52.85	52.85	52.69	52.69	52.69	-0.55%	-
Aug 13, 2026	53.10	53.15	52.98	52.98	52.98	-0.09%	1
Aug 12, 2026	53.13	53.17	53.03	53.03	53.03	-0.54%	-
Aug 11, 2026	53.23	53.39	53.23	53.32	53.32	0.09%	-
Aug 10, 2026	53.30	53.30	53.27	53.27	53.27	-0.67%	-
Aug 7, 2026	53.39	53.63	53.39	53.63	53.63	0.54%	-
Aug 6, 2026	53.21	53.36	53.21	53.34	53.34	0.43%	525
Aug 5, 2026	53.30	53.30	53.08	53.11	53.11	-0.15%	1,063
Aug 4, 2026	53.27	53.27	53.12	53.19	53.19	1.10%	552
Aug 3, 2026	52.62	52.62	52.50	52.61	52.61	0.36%	189
Jul 31, 2026	52.68	52.79	52.42	52.42	52.42	-0.81%	-
Jul 30, 2026	52.68	52.96	52.68	52.85	52.85	-0.28%	527
Jul 29, 2026	53.21	53.22	53.00	53.00	53.00	-0.15%	700
Jul 28, 2026	52.77	53.08	52.72	53.08	53.08	1.39%	1,191
Jul 27, 2026	52.45	52.50	52.35	52.35	52.35	0.15%	-
Jul 24, 2026	51.89	52.27	51.89	52.27	52.27	1.16%	43
Jul 23, 2026	51.94	52.03	51.65	51.67	51.67	-1.02%	3,307
Jul 22, 2026	51.77	52.20	51.77	52.20	52.20	0.87%	2,200
Jul 21, 2026	51.77	51.77	51.60	51.75	51.75	0.15%	560
Jul 20, 2026	51.53	51.80	51.53	51.67	51.67	0.25%	1,115
Jul 17, 2026	51.38	51.54	51.38	51.54	51.54	-0.37%	-
Jul 16, 2026	51.56	51.73	51.50	51.73	51.73	-0.06%	-
Jul 15, 2026	51.60	51.76	51.58	51.76	51.76	0.37%	-