ETR:ESGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	86.26	86.47	86.04	86.04	86.04	-0.77%	3,947
May 11, 2026	86.45	86.71	86.37	86.71	86.71	0.32%	1,278
May 8, 2026	86.40	86.44	86.20	86.43	86.43	-0.03%	1,317
May 7, 2026	86.91	86.94	86.36	86.46	86.46	-0.09%	1,638
May 6, 2026	85.77	86.56	85.77	86.54	86.54	1.35%	73
May 5, 2026	85.04	85.39	85.04	85.39	85.39	0.80%	463
May 4, 2026	85.24	85.32	84.69	84.71	84.71	0.02%	1,239
Apr 30, 2026	83.96	84.69	83.96	84.69	84.69	0.94%	877
Apr 29, 2026	84.22	84.22	83.83	83.90	83.90	0.02%	1,324
Apr 28, 2026	84.52	84.59	83.86	83.88	83.88	-0.47%	658
Apr 27, 2026	84.36	84.51	84.26	84.28	84.28	-0.12%	1,202
Apr 24, 2026	84.42	84.49	84.09	84.38	84.38	-0.14%	784
Apr 23, 2026	84.12	84.50	84.12	84.50	84.50	0.37%	1,198
Apr 22, 2026	84.20	84.20	83.98	84.19	84.19	0.27%	380
Apr 21, 2026	84.19	84.43	83.83	83.96	83.96	-	444
Apr 20, 2026	83.78	84.09	83.64	83.96	83.96	-0.37%	1,045
Apr 17, 2026	83.13	84.27	83.10	84.27	84.27	1.37%	865
Apr 16, 2026	83.01	83.13	82.89	83.13	83.13	0.63%	1,130
Apr 15, 2026	82.53	82.62	82.32	82.61	82.61	0.34%	1,293
Apr 14, 2026	81.75	82.33	81.67	82.33	82.33	1.11%	3,873
Apr 13, 2026	80.93	81.43	80.93	81.43	81.43	-0.06%	59
Apr 10, 2026	81.43	81.65	81.43	81.48	81.48	0.30%	308
Apr 9, 2026	81.11	81.24	80.87	81.24	81.24	0.09%	736
Apr 8, 2026	81.40	81.49	81.08	81.17	81.17	2.93%	1,242
Apr 7, 2026	79.51	80.10	78.71	78.86	78.86	-0.62%	3,607
Apr 2, 2026	78.28	79.35	78.05	79.35	79.35	0.08%	2,235
Apr 1, 2026	79.37	79.37	78.86	79.29	79.29	2.19%	1,706
Mar 31, 2026	77.46	77.72	77.46	77.59	77.59	-0.17%	1,788
Mar 30, 2026	77.04	77.72	77.04	77.72	77.72	0.61%	771
Mar 27, 2026	78.22	78.22	77.10	77.25	77.25	-1.40%	448
Mar 26, 2026	78.86	78.86	78.32	78.35	78.35	-1.04%	528
Mar 25, 2026	79.08	79.29	79.00	79.17	79.17	0.93%	840
Mar 24, 2026	78.58	78.67	78.00	78.44	78.44	-0.01%	6,436
Mar 23, 2026	77.14	79.35	77.10	78.45	78.45	0.49%	1,374
Mar 20, 2026	79.08	79.08	78.07	78.07	78.07	-0.98%	1,480
Mar 19, 2026	79.66	79.66	78.84	78.84	78.84	-1.68%	561
Mar 18, 2026	81.06	81.19	80.19	80.19	80.19	-0.67%	1,502
Mar 17, 2026	80.33	80.93	80.33	80.73	80.73	0.25%	604
Mar 16, 2026	80.48	81.12	80.26	80.53	80.53	0.39%	11,338
Mar 13, 2026	79.98	80.72	79.98	80.22	80.22	-0.25%	769
Mar 12, 2026	80.79	80.79	80.42	80.42	80.42	-0.62%	3
Mar 11, 2026	80.94	80.98	80.85	80.92	80.92	-0.49%	990
Mar 10, 2026	81.04	81.34	80.73	81.32	81.32	1.50%	472
Mar 9, 2026	79.25	80.12	79.17	80.12	80.12	-0.47%	1,707
Mar 6, 2026	81.49	81.55	80.50	80.50	80.50	-1.19%	375
Mar 5, 2026	81.84	82.20	81.47	81.47	81.47	-0.55%	1,714
Mar 4, 2026	81.01	82.00	81.01	81.92	81.92	1.26%	1,504
Mar 3, 2026	81.43	81.43	80.69	80.90	80.90	-1.33%	367
Mar 2, 2026	81.22	82.03	81.22	81.99	81.99	-0.01%	1,613
Feb 27, 2026	82.41	82.41	82.00	82.00	82.00	-0.43%	173