ETR:ESIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.69	16.80	16.69	16.79	-	0.89%	5,352
Sep 22, 2026	16.76	16.80	16.31	16.64	16.64	-0.10%	49,873
Sep 21, 2026	16.77	16.88	16.63	16.65	16.65	-1.60%	19,478
Sep 18, 2026	16.89	16.95	16.74	16.92	16.92	-0.46%	30,270
Sep 17, 2026	16.98	17.13	16.86	17.00	17.00	-0.15%	35,671
Sep 16, 2026	17.36	17.39	16.98	17.03	17.03	-1.52%	86,703
Sep 15, 2026	16.99	17.29	16.90	17.29	17.29	1.68%	38,142
Sep 14, 2026	17.13	17.21	16.92	17.00	17.00	0.87%	94,224
Sep 11, 2026	16.79	17.00	16.70	16.86	16.86	-0.02%	17,680
Sep 10, 2026	16.82	17.06	16.77	16.86	16.86	0.56%	52,535
Sep 9, 2026	16.81	16.86	16.73	16.77	16.77	0.90%	26,977
Sep 8, 2026	16.61	16.72	16.49	16.62	16.62	0.83%	25,604
Sep 7, 2026	16.41	16.54	16.33	16.48	16.48	1.54%	120,404
Sep 4, 2026	16.34	16.40	16.09	16.23	16.23	-1.29%	10,340
Sep 3, 2026	16.37	16.48	16.27	16.44	16.44	-0.12%	12,540
Sep 2, 2026	16.63	16.65	16.33	16.46	16.46	0.04%	27,801
Sep 1, 2026	16.27	16.47	16.24	16.46	16.46	2.85%	37,366
Aug 31, 2026	15.97	16.19	15.97	16.00	16.00	1.01%	181,717
Aug 28, 2026	15.86	15.87	15.77	15.84	15.84	0.78%	5,193
Aug 27, 2026	15.82	15.92	15.69	15.72	15.72	-1.48%	3,646
Aug 26, 2026	15.81	15.97	15.75	15.96	15.96	-0.60%	11,573
Aug 25, 2026	16.14	16.23	15.98	16.05	16.05	-0.45%	24,175
Aug 24, 2026	16.40	16.40	16.12	16.12	16.12	-1.85%	19,456
Aug 21, 2026	16.53	16.57	16.37	16.43	16.43	-0.80%	15,514
Aug 20, 2026	16.32	16.59	16.27	16.56	16.56	1.33%	11,314
Aug 19, 2026	16.29	16.38	16.24	16.34	16.34	0.74%	24,061
Aug 18, 2026	16.16	16.27	16.10	16.22	16.22	1.67%	36,810
Aug 17, 2026	15.94	16.00	15.85	15.96	15.96	0.16%	27,058
Aug 14, 2026	15.82	15.97	15.79	15.93	15.93	0.84%	9,577
Aug 13, 2026	15.89	15.89	15.64	15.80	15.80	-0.01%	3,476
Aug 12, 2026	15.92	15.94	15.72	15.80	15.80	-1.14%	4,075
Aug 11, 2026	15.89	15.99	15.84	15.98	15.98	1.97%	31,220
Aug 10, 2026	15.48	15.70	15.42	15.67	15.67	1.37%	9,488
Aug 7, 2026	15.65	15.65	15.36	15.46	15.46	-0.43%	23,830
Aug 6, 2026	15.45	15.55	15.44	15.53	15.53	0.80%	8,973
Aug 5, 2026	15.64	15.73	15.40	15.40	15.40	-1.24%	13,910
Aug 4, 2026	16.10	16.21	15.54	15.60	15.60	-2.72%	40,346
Aug 3, 2026	15.70	16.03	15.70	16.03	16.03	-0.05%	35,447
Jul 31, 2026	15.89	16.10	15.88	16.04	16.04	1.22%	26,543
Jul 30, 2026	15.92	16.03	15.76	15.85	15.85	-0.13%	30,725
Jul 29, 2026	15.61	15.91	15.55	15.87	15.87	3.46%	22,731
Jul 28, 2026	15.51	15.56	15.34	15.34	15.34	-1.40%	25,343
Jul 27, 2026	15.44	15.65	15.39	15.56	15.56	-2.03%	26,728
Jul 24, 2026	15.93	16.01	15.78	15.88	15.88	-1.51%	16,339
Jul 23, 2026	15.90	16.14	15.86	16.12	16.12	2.49%	34,603
Jul 22, 2026	15.52	15.79	15.52	15.73	15.73	1.64%	27,679
Jul 21, 2026	15.36	15.48	15.30	15.48	15.48	1.62%	32,715
Jul 20, 2026	15.43	15.48	15.09	15.23	15.23	0.07%	20,329
Jul 17, 2026	14.94	15.28	14.94	15.22	15.22	2.09%	11,882
Jul 16, 2026	14.78	14.95	14.78	14.91	14.91	0.16%	12,505