ETR:ESIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	14.90	15.08	14.87	15.08	-	2.15%	81,978
Apr 20, 2026	14.91	14.96	14.76	14.76	14.76	1.86%	43,753
Apr 17, 2026	15.45	15.49	14.38	14.49	14.49	-6.12%	86,889
Apr 16, 2026	15.18	15.47	15.14	15.43	15.43	1.39%	22,786
Apr 15, 2026	15.39	15.47	15.22	15.22	15.22	-1.07%	58,390
Apr 14, 2026	15.66	15.78	15.31	15.39	15.39	-2.90%	63,877
Apr 13, 2026	15.87	15.91	15.72	15.85	15.85	1.71%	40,955
Apr 10, 2026	15.60	15.75	15.45	15.58	15.58	-1.39%	98,445
Apr 9, 2026	15.63	15.91	15.61	15.80	15.80	2.32%	56,770
Apr 8, 2026	15.13	15.45	14.99	15.44	15.44	-5.07%	201,944
Apr 7, 2026	16.40	16.44	16.24	16.27	16.27	0.01%	122,294
Apr 2, 2026	16.15	16.39	16.09	16.26	16.26	3.49%	59,528
Apr 1, 2026	16.05	16.27	15.70	15.72	15.72	-4.91%	186,041
Mar 31, 2026	16.31	16.57	16.27	16.53	16.53	0.34%	106,071
Mar 30, 2026	16.20	16.47	16.14	16.47	16.47	2.58%	197,482
Mar 27, 2026	16.02	16.06	15.82	16.06	16.06	-0.19%	56,365
Mar 26, 2026	15.85	16.09	15.83	16.09	16.09	2.04%	76,298
Mar 25, 2026	15.46	15.77	15.42	15.77	15.77	0.31%	99,913
Mar 24, 2026	15.38	15.72	15.36	15.72	15.72	3.16%	63,625
Mar 23, 2026	15.70	15.75	14.80	15.24	15.24	-3.46%	199,531
Mar 20, 2026	15.91	15.99	15.73	15.78	15.78	-1.98%	101,984
Mar 19, 2026	15.71	16.18	15.68	16.10	16.10	2.84%	282,728
Mar 18, 2026	15.49	15.71	15.45	15.66	15.66	0.35%	220,317
Mar 17, 2026	15.34	15.62	15.34	15.60	15.60	2.46%	139,328
Mar 16, 2026	15.11	15.30	15.08	15.23	15.23	1.14%	118,665
Mar 13, 2026	14.90	15.06	14.88	15.06	15.06	1.77%	78,364
Mar 12, 2026	14.49	14.81	14.47	14.79	14.79	2.17%	97,842
Mar 11, 2026	14.08	14.48	14.08	14.48	14.48	2.70%	73,829
Mar 10, 2026	13.91	14.22	13.85	14.10	14.10	-1.61%	132,301
Mar 9, 2026	14.27	14.33	14.07	14.33	14.33	2.52%	141,324
Mar 6, 2026	13.76	14.03	13.74	13.98	13.98	1.26%	114,913
Mar 5, 2026	13.73	13.84	13.59	13.80	13.80	1.90%	85,993
Mar 4, 2026	13.70	13.77	13.55	13.55	13.55	-1.76%	111,051
Mar 3, 2026	14.00	14.01	13.69	13.79	13.79	-0.35%	161,197
Mar 2, 2026	14.10	14.13	13.72	13.84	13.84	3.21%	168,465
Feb 27, 2026	13.29	13.48	13.29	13.41	13.41	0.81%	49,769
Feb 26, 2026	13.27	13.33	13.09	13.30	13.30	0.32%	45,270
Feb 25, 2026	13.21	13.26	13.19	13.26	13.26	0.42%	33,118
Feb 24, 2026	13.16	13.23	13.12	13.20	13.20	0.87%	99,496
Feb 23, 2026	12.97	13.20	12.93	13.09	13.09	0.68%	48,988
Feb 20, 2026	13.09	13.09	12.97	13.00	13.00	-1.14%	51,452
Feb 19, 2026	12.98	13.15	12.92	13.15	13.15	2.08%	64,612
Feb 18, 2026	12.66	12.88	12.63	12.88	12.88	2.17%	79,595
Feb 17, 2026	12.65	12.80	12.49	12.61	12.61	-0.41%	33,570
Feb 16, 2026	12.64	12.69	12.57	12.66	12.66	0.68%	28,515
Feb 13, 2026	12.55	12.62	12.47	12.57	12.57	-0.33%	20,098
Feb 12, 2026	12.84	12.84	12.56	12.61	12.61	-1.39%	35,943
Feb 11, 2026	12.45	12.79	12.45	12.79	12.79	3.43%	17,599
Feb 10, 2026	12.38	12.50	12.31	12.37	12.37	-1.14%	19,497
Feb 9, 2026	12.35	12.51	12.33	12.51	12.51	0.50%	33,293