ETR:ESIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	9.68	9.68	9.60	9.60	-	-0.09%	50,803
Sep 22, 2026	9.59	9.68	9.54	9.61	9.61	0.59%	56,401
Sep 21, 2026	9.49	9.56	9.49	9.55	9.55	1.69%	38,978
Sep 18, 2026	9.50	9.51	9.38	9.40	9.40	-0.99%	40,263
Sep 17, 2026	9.45	9.53	9.45	9.49	9.49	1.35%	180,142
Sep 16, 2026	9.34	9.38	9.30	9.36	9.36	1.08%	73,414
Sep 15, 2026	9.24	9.30	9.19	9.26	9.26	0.13%	84,883
Sep 14, 2026	9.36	9.36	9.21	9.25	9.25	-2.31%	64,564
Sep 11, 2026	9.43	9.49	9.41	9.47	9.47	0.89%	78,006
Sep 10, 2026	9.49	9.51	9.38	9.39	9.39	-1.06%	52,992
Sep 9, 2026	9.66	9.66	9.47	9.49	9.49	-2.37%	88,785
Sep 8, 2026	9.61	9.72	9.60	9.72	9.72	0.69%	32,831
Sep 7, 2026	9.66	9.66	9.61	9.65	9.65	0.40%	44,249
Sep 4, 2026	9.59	9.64	9.59	9.61	9.61	0.26%	133,033
Sep 3, 2026	9.53	9.60	9.52	9.59	9.59	0.51%	99,293
Sep 2, 2026	9.55	9.57	9.49	9.54	9.54	-0.69%	61,253
Sep 1, 2026	9.70	9.73	9.59	9.60	9.60	-1.60%	46,196
Aug 31, 2026	9.89	9.90	9.76	9.76	9.76	-1.56%	86,420
Aug 28, 2026	9.96	9.98	9.90	9.92	9.92	0.05%	48,096
Aug 27, 2026	9.96	9.99	9.90	9.91	9.91	-0.38%	52,586
Aug 26, 2026	9.93	10.03	9.92	9.95	9.95	0.16%	63,211
Aug 25, 2026	9.91	9.98	9.89	9.93	9.93	1.12%	48,911
Aug 24, 2026	9.86	9.90	9.80	9.82	9.82	-0.62%	41,482
Aug 21, 2026	9.82	9.90	9.81	9.88	9.88	0.60%	25,052
Aug 20, 2026	9.87	9.87	9.80	9.82	9.82	-0.45%	44,070
Aug 19, 2026	9.89	9.95	9.86	9.87	9.87	-0.27%	72,225
Aug 18, 2026	10.03	10.03	9.88	9.90	9.90	-1.93%	79,903
Aug 17, 2026	10.15	10.15	10.09	10.09	10.09	-	49,360
Aug 14, 2026	10.09	10.14	10.09	10.09	10.09	0.10%	19,388
Aug 13, 2026	10.15	10.17	10.08	10.08	10.08	-0.40%	25,313
Aug 12, 2026	10.12	10.18	10.10	10.12	10.12	0.70%	49,967
Aug 11, 2026	10.04	10.10	9.99	10.05	10.05	0.08%	80,969
Aug 10, 2026	10.06	10.08	10.04	10.04	10.04	-0.08%	14,701
Aug 7, 2026	10.04	10.11	10.03	10.05	10.05	0.40%	20,256
Aug 6, 2026	10.02	10.07	10.01	10.01	10.01	-0.54%	20,175
Aug 5, 2026	10.14	10.16	10.05	10.06	10.06	0.24%	135,132
Aug 4, 2026	10.03	10.06	9.96	10.04	10.04	1.55%	162,589
Aug 3, 2026	9.90	9.90	9.79	9.89	9.89	1.30%	42,628
Jul 31, 2026	9.81	9.90	9.73	9.76	9.76	0.40%	226,156
Jul 30, 2026	9.59	9.74	9.57	9.72	9.72	2.05%	120,650
Jul 29, 2026	9.60	9.61	9.50	9.53	9.53	-0.70%	71,690
Jul 28, 2026	9.61	9.65	9.53	9.59	9.59	0.24%	72,412
Jul 27, 2026	9.72	9.73	9.57	9.57	9.57	-0.15%	159,037
Jul 24, 2026	9.48	9.58	9.48	9.58	9.58	1.29%	115,366
Jul 23, 2026	9.53	9.54	9.44	9.46	9.46	-0.86%	72,547
Jul 22, 2026	9.49	9.56	9.47	9.54	9.54	0.42%	118,253
Jul 21, 2026	9.46	9.50	9.41	9.50	9.50	0.88%	29,368
Jul 20, 2026	9.43	9.52	9.39	9.42	9.42	-0.29%	70,960
Jul 17, 2026	9.40	9.45	9.34	9.45	9.45	-0.54%	38,961
Jul 16, 2026	9.58	9.58	9.40	9.50	9.50	-0.62%	59,596