ETR:ESGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	79.72	80.07	79.58	80.07	80.07	1.26%	546
Nov 25, 2025	78.87	79.07	78.50	79.07	79.07	0.27%	1,090
Nov 24, 2025	78.53	78.86	78.09	78.86	78.86	1.14%	243
Nov 21, 2025	77.24	77.97	77.22	77.97	77.97	-0.84%	426
Nov 20, 2025	79.30	79.47	78.63	78.63	78.63	0.64%	602
Nov 19, 2025	77.81	78.23	77.81	78.13	78.13	0.21%	623
Nov 18, 2025	77.97	78.18	77.90	77.97	77.97	-1.35%	266
Nov 17, 2025	79.62	79.62	79.04	79.04	79.04	-0.58%	935
Nov 14, 2025	79.12	79.50	78.25	79.50	79.50	-0.28%	463
Nov 13, 2025	80.81	80.81	79.72	79.72	79.72	-1.35%	132
Nov 12, 2025	80.74	81.00	80.72	80.81	80.81	0.67%	282
Nov 11, 2025	80.35	80.43	80.09	80.27	80.27	0.44%	258
Nov 10, 2025	79.74	80.12	79.74	79.92	79.92	1.93%	1,437
Nov 7, 2025	79.72	79.72	78.41	78.41	78.41	-1.18%	1,714
Nov 6, 2025	80.12	80.46	79.35	79.35	79.35	-1.47%	418
Nov 5, 2025	79.73	80.53	79.73	80.53	80.53	0.11%	734
Nov 4, 2025	80.01	80.44	79.98	80.44	80.44	-0.26%	1,169
Nov 3, 2025	80.72	81.12	80.57	80.65	80.65	0.02%	1,855
Oct 31, 2025	80.73	80.78	80.58	80.63	80.63	-0.07%	162
Oct 30, 2025	80.77	80.77	80.45	80.69	80.69	0.30%	569
Oct 29, 2025	80.67	80.69	80.41	80.45	80.45	0.19%	6,106
Oct 28, 2025	80.16	80.32	80.12	80.30	80.30	0.17%	389
Oct 27, 2025	80.14	80.17	80.06	80.16	80.16	0.62%	338
Oct 24, 2025	79.32	79.67	79.28	79.67	79.67	0.75%	297
Oct 23, 2025	79.02	79.08	78.80	79.08	79.08	0.33%	2,939
Oct 22, 2025	79.17	79.28	78.78	78.82	78.82	-0.53%	5,714
Oct 21, 2025	78.93	79.24	78.93	79.24	79.24	0.41%	645
Oct 20, 2025	78.45	78.92	78.37	78.92	78.92	1.62%	161
Oct 17, 2025	76.89	78.26	76.66	77.66	77.66	-0.94%	937
Oct 16, 2025	78.40	78.66	78.40	78.40	78.40	-0.01%	545
Oct 15, 2025	78.34	78.86	78.28	78.41	78.41	0.55%	1,338
Oct 14, 2025	77.73	77.98	77.61	77.98	77.98	-0.46%	1,197
Oct 13, 2025	77.89	78.34	77.89	78.34	78.34	0.85%	155
Oct 10, 2025	79.23	79.34	77.68	77.68	77.68	-2.02%	597
Oct 9, 2025	79.24	79.45	79.22	79.28	79.28	0.05%	294
Oct 8, 2025	78.81	79.24	78.81	79.24	79.24	0.84%	1,952
Oct 7, 2025	78.71	79.06	78.58	78.58	78.58	-0.19%	778
Oct 6, 2025	78.62	78.92	78.62	78.73	78.73	0.36%	440