ETR:ESGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	82.01	82.61	81.89	82.01	82.01	-0.13%	378
Feb 10, 2026	81.74	82.12	81.74	82.12	82.12	0.21%	296
Feb 9, 2026	81.68	81.95	81.18	81.95	81.95	0.64%	4,846
Feb 6, 2026	80.21	81.43	80.21	81.43	81.43	1.11%	1,424
Feb 5, 2026	81.25	81.31	80.23	80.54	80.54	-0.84%	958
Feb 4, 2026	81.44	81.72	81.22	81.22	81.22	-0.27%	179
Feb 3, 2026	82.30	82.34	81.44	81.44	81.44	-0.71%	1,555
Feb 2, 2026	80.47	82.02	80.47	82.02	82.02	1.26%	1,360
Jan 30, 2026	80.51	81.03	80.51	81.00	81.00	0.70%	1,413
Jan 29, 2026	81.08	81.37	80.28	80.44	80.44	-0.78%	3,706
Jan 28, 2026	81.20	81.20	80.94	81.07	81.07	0.10%	981
Jan 27, 2026	81.41	81.46	80.95	80.99	80.99	-0.07%	5,201
Jan 26, 2026	80.92	81.05	80.60	81.05	81.05	-0.30%	607
Jan 23, 2026	81.62	81.62	81.17	81.29	81.29	-0.47%	804
Jan 22, 2026	81.70	81.88	81.61	81.67	81.67	0.86%	3,351
Jan 21, 2026	80.69	80.97	80.20	80.97	80.97	0.06%	871
Jan 20, 2026	81.02	81.02	80.50	80.92	80.92	-0.86%	548
Jan 19, 2026	81.93	81.98	81.60	81.62	81.62	-1.46%	1,583
Jan 16, 2026	82.95	82.97	82.68	82.83	82.83	-0.16%	299
Jan 15, 2026	82.47	83.07	82.47	82.96	82.96	1.28%	976
Jan 14, 2026	82.44	82.45	81.91	81.91	81.91	-0.61%	645
Jan 13, 2026	82.37	82.54	82.29	82.41	82.41	0.16%	1,228
Jan 12, 2026	81.90	82.40	81.82	82.28	82.28	-0.10%	518
Jan 9, 2026	81.83	82.36	81.83	82.36	82.36	0.81%	312
Jan 8, 2026	81.62	81.70	81.48	81.70	81.70	-0.18%	1,241
Jan 7, 2026	82.02	82.02	81.85	81.85	81.85	0.18%	1,508
Jan 6, 2026	81.33	81.80	81.20	81.70	81.70	0.43%	4,276
Jan 5, 2026	80.83	81.35	80.83	81.35	81.35	1.28%	545
Jan 2, 2026	80.72	80.87	80.13	80.32	80.32	-0.43%	10,298
Dec 30, 2025	80.47	80.67	80.47	80.67	80.67	0.22%	629
Dec 29, 2025	80.77	80.77	80.37	80.49	80.49	0.15%	1,058
Dec 23, 2025	80.24	80.39	80.11	80.37	80.37	0.16%	195
Dec 22, 2025	80.09	80.24	79.98	80.24	80.24	0.22%	995
Dec 19, 2025	79.64	80.07	79.43	80.06	80.06	0.49%	1,171
Dec 18, 2025	78.88	79.67	78.88	79.67	79.67	1.03%	170
Dec 17, 2025	79.61	79.90	78.86	78.86	78.86	-0.55%	449
Dec 16, 2025	79.33	79.58	79.20	79.30	79.30	-0.59%	493
Dec 15, 2025	80.17	80.29	79.66	79.77	79.77	0.05%	1,959
Dec 12, 2025	80.73	80.73	79.66	79.73	79.73	-0.69%	105
Dec 11, 2025	80.09	80.33	80.00	80.28	80.28	-0.31%	832
Dec 10, 2025	80.28	80.53	80.22	80.53	80.53	-0.15%	1,135
Dec 9, 2025	80.64	80.66	80.42	80.65	80.65	0.07%	600
Dec 8, 2025	80.78	80.78	80.59	80.59	80.59	-0.10%	1,378
Dec 5, 2025	80.44	81.08	80.44	80.67	80.67	0.46%	8,494
Dec 4, 2025	80.27	80.34	80.27	80.30	80.30	0.40%	219
Dec 3, 2025	79.96	79.98	79.80	79.98	79.98	-	594
Dec 2, 2025	79.85	80.32	79.85	79.98	79.98	0.01%	474
Dec 1, 2025	79.92	79.97	79.69	79.97	79.97	-0.42%	995
Nov 28, 2025	80.15	80.39	80.15	80.31	80.31	0.44%	638
Nov 27, 2025	79.99	80.11	79.96	79.96	79.96	-0.14%	164