ETR:ESGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	102.88	102.88	102.42	102.52	-	0.04%	437
Sep 22, 2026	102.52	102.60	102.44	102.48	102.48	0.53%	973
Sep 21, 2026	101.36	101.94	101.36	101.94	101.94	1.43%	5,503
Sep 18, 2026	100.86	100.86	100.42	100.50	100.50	-0.02%	3,271
Sep 17, 2026	100.16	100.52	100.10	100.52	100.52	0.79%	1,025
Sep 16, 2026	99.55	99.80	99.45	99.73	99.73	0.46%	5,487
Sep 15, 2026	99.55	99.68	99.27	99.27	99.27	-0.47%	2,864
Sep 14, 2026	99.63	99.74	99.45	99.74	99.74	-0.28%	2,704
Sep 11, 2026	99.43	100.02	99.36	100.02	100.02	0.95%	13,150
Sep 10, 2026	99.66	99.66	99.01	99.08	99.08	-0.38%	6,271
Sep 9, 2026	100.00	100.00	99.46	99.46	99.46	-0.72%	3,017
Sep 8, 2026	100.22	100.28	99.98	100.18	100.18	-	4,285
Sep 7, 2026	100.54	100.54	100.16	100.18	100.18	-0.06%	639
Sep 4, 2026	100.64	100.76	100.24	100.24	100.24	-0.34%	1,900
Sep 3, 2026	99.85	100.58	99.78	100.58	100.58	0.52%	7,887
Sep 2, 2026	99.89	100.14	99.52	100.06	100.06	0.11%	1,413
Sep 1, 2026	100.64	100.64	99.77	99.95	99.95	-0.29%	958
Aug 31, 2026	100.82	100.82	100.24	100.24	100.24	-1.26%	396
Aug 28, 2026	100.86	101.52	100.78	101.52	101.52	0.81%	5,333
Aug 27, 2026	100.38	100.78	100.38	100.70	100.70	0.77%	2,972
Aug 26, 2026	99.79	100.02	99.79	99.93	99.93	0.13%	2,858
Aug 25, 2026	99.99	100.16	99.54	99.80	99.80	0.22%	3,599
Aug 24, 2026	99.58	99.63	99.45	99.58	99.58	-0.30%	8,719
Aug 21, 2026	99.30	99.88	99.30	99.88	99.88	0.19%	1,421
Aug 20, 2026	100.14	100.14	99.69	99.69	99.69	-0.69%	5,311
Aug 19, 2026	100.70	100.72	100.38	100.38	100.38	-0.54%	1,310
Aug 18, 2026	101.46	101.46	100.86	100.92	100.92	-1.16%	3,112
Aug 17, 2026	102.32	102.32	101.96	102.10	102.10	-0.04%	1,499
Aug 14, 2026	102.84	102.84	102.14	102.14	102.14	-0.64%	3,207
Aug 13, 2026	102.54	102.80	102.48	102.80	102.80	0.57%	-
Aug 12, 2026	102.16	102.38	102.16	102.22	102.22	0.12%	9,278
Aug 11, 2026	102.12	102.44	102.10	102.10	102.10	-0.08%	245
Aug 10, 2026	102.24	102.28	101.98	102.18	102.18	0.14%	6,107
Aug 7, 2026	101.86	102.12	101.74	102.04	102.04	0.24%	7,274
Aug 6, 2026	101.80	101.80	101.38	101.80	101.80	-0.16%	1,162
Aug 5, 2026	102.32	102.46	101.82	101.96	101.96	0.18%	3,299
Aug 4, 2026	100.54	101.78	100.46	101.78	101.78	1.89%	5,892
Aug 3, 2026	99.35	99.89	99.20	99.89	99.89	1.51%	3,005
Jul 31, 2026	98.80	99.19	98.40	98.40	98.40	0.84%	11,436
Jul 30, 2026	97.36	98.00	97.33	97.58	97.58	-0.55%	668
Jul 29, 2026	99.03	99.17	98.03	98.12	98.12	-0.92%	4,304
Jul 28, 2026	98.83	99.03	98.55	99.03	99.03	0.47%	3,215
Jul 27, 2026	99.64	99.86	98.57	98.57	98.57	-0.69%	6,229
Jul 24, 2026	98.95	99.28	98.72	99.25	99.25	0.37%	7,875
Jul 23, 2026	99.53	99.70	98.74	98.88	98.88	-1.20%	15,154
Jul 22, 2026	99.58	100.08	99.52	100.08	100.08	0.21%	10,941
Jul 21, 2026	99.55	99.87	99.42	99.87	99.87	0.35%	12,362
Jul 20, 2026	98.92	99.78	98.92	99.52	99.52	0.46%	15,141
Jul 17, 2026	98.99	99.51	98.79	99.06	99.06	-1.22%	7,114
Jul 16, 2026	100.24	100.28	99.83	100.28	100.28	-0.10%	18,027