ETR:ESGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	70.08	70.14	70.08	70.14	-	0.01%	68
Apr 14, 2026	69.79	70.13	69.79	70.13	70.13	1.26%	-
Apr 13, 2026	68.81	69.26	68.81	69.26	69.26	-0.17%	650
Apr 10, 2026	69.09	69.78	69.09	69.38	69.38	0.65%	16
Apr 9, 2026	69.00	69.00	68.51	68.93	68.93	-0.16%	1
Apr 8, 2026	69.43	69.59	69.01	69.04	69.04	4.31%	21
Apr 7, 2026	66.95	67.08	66.19	66.19	66.19	-0.99%	17
Apr 2, 2026	66.15	66.85	66.15	66.85	66.85	-0.39%	3
Apr 1, 2026	67.20	67.50	67.05	67.11	67.11	2.54%	304
Mar 31, 2026	65.24	65.60	65.24	65.45	65.45	0.35%	38
Mar 30, 2026	64.49	65.22	64.49	65.22	65.22	0.83%	73
Mar 27, 2026	65.18	65.18	64.48	64.68	64.68	-0.80%	150
Mar 26, 2026	65.57	65.57	65.20	65.20	65.20	-1.26%	2
Mar 25, 2026	66.03	66.28	66.03	66.03	66.03	1.34%	-
Mar 24, 2026	65.16	65.16	64.87	65.16	65.16	0.43%	-
Mar 23, 2026	63.20	65.77	63.20	64.88	64.88	0.92%	477
Mar 20, 2026	65.94	65.94	64.29	64.29	64.29	-1.67%	100
Mar 19, 2026	66.11	66.20	65.38	65.38	65.38	-2.58%	300
Mar 18, 2026	67.96	67.96	67.11	67.11	67.11	-0.64%	-
Mar 17, 2026	67.07	67.58	67.07	67.54	67.54	0.58%	-
Mar 16, 2026	66.93	67.28	66.85	67.15	67.15	0.30%	42
Mar 13, 2026	66.66	67.64	66.66	66.95	66.95	-0.36%	1
Mar 12, 2026	67.39	67.39	67.19	67.19	67.19	-0.65%	-
Mar 11, 2026	67.63	67.64	67.47	67.63	67.63	-0.76%	91
Mar 10, 2026	68.17	68.17	67.78	68.15	68.15	2.14%	66
Mar 9, 2026	65.57	66.72	65.57	66.72	66.72	-0.82%	26
Mar 6, 2026	68.14	68.14	67.13	67.27	67.27	-1.06%	44
Mar 5, 2026	68.60	69.05	67.99	67.99	67.99	-1.26%	11
Mar 4, 2026	68.15	68.94	68.15	68.86	68.86	1.67%	15
Mar 3, 2026	68.96	68.96	67.73	67.73	67.73	-3.44%	-
Mar 2, 2026	69.90	70.18	69.90	70.14	70.14	-1.97%	23
Feb 27, 2026	71.54	71.55	71.30	71.55	71.55	0.24%	5
Feb 26, 2026	71.51	71.70	71.29	71.38	71.38	-0.18%	1,194
Feb 25, 2026	71.36	71.52	71.36	71.51	71.51	0.63%	700
Feb 24, 2026	70.71	71.06	70.71	71.06	71.06	0.27%	11
Feb 23, 2026	70.97	71.07	70.87	70.87	70.87	-0.20%	11
Feb 20, 2026	70.65	71.01	70.65	71.01	71.01	0.82%	-
Feb 19, 2026	70.80	70.80	70.43	70.43	70.43	-0.51%	-
Feb 18, 2026	70.30	70.79	70.30	70.79	70.79	1.10%	119
Feb 17, 2026	69.64	70.02	69.64	70.02	70.02	0.52%	35
Feb 16, 2026	69.80	69.88	69.66	69.66	69.66	0.06%	15
Feb 13, 2026	69.73	69.73	69.42	69.62	69.62	-0.16%	-
Feb 12, 2026	70.79	70.79	69.73	69.73	69.73	-0.67%	1
Feb 11, 2026	70.35	70.38	70.20	70.20	70.20	-0.23%	2
Feb 10, 2026	70.29	70.47	70.29	70.36	70.36	0.10%	1
Feb 9, 2026	70.07	70.29	69.92	70.29	70.29	0.83%	33
Feb 6, 2026	68.95	69.84	68.95	69.71	69.71	0.77%	26
Feb 5, 2026	69.76	69.76	69.07	69.18	69.18	-0.90%	20
Feb 4, 2026	69.70	70.16	69.70	69.81	69.81	-	-
Feb 3, 2026	70.38	70.38	69.80	69.81	69.81	-0.03%	11