ETR:ESIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.00	12.00	11.90	11.90	-	-0.05%	4,729
Sep 22, 2026	11.77	11.95	11.72	11.91	11.91	1.24%	51,610
Sep 21, 2026	11.77	11.85	11.69	11.76	11.76	2.19%	21,704
Sep 18, 2026	11.59	11.60	11.46	11.51	11.51	0.47%	22,675
Sep 17, 2026	11.48	11.54	11.42	11.45	11.45	1.33%	11,472
Sep 16, 2026	11.30	11.39	11.29	11.30	11.30	1.05%	39,360
Sep 15, 2026	11.23	11.30	11.14	11.19	11.19	-0.21%	19,402
Sep 14, 2026	11.38	11.38	11.17	11.21	11.21	-3.88%	146,179
Sep 11, 2026	11.52	11.66	11.46	11.66	11.66	1.04%	34,001
Sep 10, 2026	11.62	11.65	11.43	11.54	11.54	-1.70%	68,899
Sep 9, 2026	11.90	11.91	11.67	11.74	11.74	-1.11%	43,499
Sep 8, 2026	11.83	11.89	11.72	11.87	11.87	0.19%	70,129
Sep 7, 2026	11.77	11.86	11.70	11.85	11.85	2.03%	43,687
Sep 4, 2026	11.50	11.66	11.50	11.62	11.62	1.81%	36,798
Sep 3, 2026	11.46	11.49	11.29	11.41	11.41	0.16%	68,497
Sep 2, 2026	11.40	11.42	11.32	11.39	11.39	0.04%	12,276
Sep 1, 2026	11.61	11.67	11.35	11.39	11.39	-1.96%	44,723
Aug 31, 2026	11.73	11.74	11.61	11.62	11.62	-1.54%	27,494
Aug 28, 2026	11.77	11.83	11.75	11.80	11.80	0.03%	7,969
Aug 27, 2026	11.79	11.86	11.75	11.79	11.79	1.97%	39,716
Aug 26, 2026	11.69	11.69	11.53	11.57	11.57	-1.13%	26,911
Aug 25, 2026	11.73	11.79	11.67	11.70	11.70	0.64%	34,550
Aug 24, 2026	11.66	11.72	11.57	11.62	11.62	-1.26%	71,276
Aug 21, 2026	11.76	11.83	11.70	11.77	11.77	0.84%	106,568
Aug 20, 2026	11.72	11.73	11.61	11.67	11.67	-0.56%	63,202
Aug 19, 2026	11.90	11.97	11.66	11.74	11.74	-1.82%	51,998
Aug 18, 2026	12.26	12.26	11.95	11.96	11.96	-3.75%	42,920
Aug 17, 2026	12.47	12.48	12.34	12.42	12.42	1.24%	38,204
Aug 14, 2026	12.36	12.40	12.26	12.27	12.27	-0.21%	61,813
Aug 13, 2026	12.16	12.35	12.15	12.30	12.30	1.55%	60,930
Aug 12, 2026	12.10	12.23	12.07	12.11	12.11	1.51%	36,226
Aug 11, 2026	11.81	12.03	11.80	11.93	11.93	1.43%	37,153
Aug 10, 2026	11.86	11.95	11.76	11.76	11.76	0.38%	130,510
Aug 7, 2026	11.65	11.84	11.65	11.72	11.72	0.79%	37,012
Aug 6, 2026	11.52	11.63	11.40	11.63	11.63	0.68%	16,205
Aug 5, 2026	11.69	11.69	11.55	11.55	11.55	-0.77%	81,665
Aug 4, 2026	11.49	11.66	11.44	11.64	11.64	3.12%	38,671
Aug 3, 2026	11.20	11.32	10.98	11.29	11.29	1.84%	66,986
Jul 31, 2026	11.38	11.38	11.06	11.08	11.08	0.44%	33,481
Jul 30, 2026	10.68	11.12	10.60	11.03	11.03	3.45%	74,091
Jul 29, 2026	10.73	10.85	10.63	10.67	10.67	-1.46%	13,722
Jul 28, 2026	10.84	10.90	10.65	10.82	10.82	-0.73%	144,885
Jul 27, 2026	11.31	11.45	10.90	10.90	10.90	-2.82%	107,820
Jul 24, 2026	11.17	11.34	11.10	11.22	11.22	0.36%	30,230
Jul 23, 2026	11.40	11.42	11.15	11.18	11.18	-2.93%	30,071
Jul 22, 2026	11.38	11.52	11.34	11.52	11.52	0.10%	47,570
Jul 21, 2026	11.32	11.52	11.30	11.51	11.51	3.12%	21,871
Jul 20, 2026	11.19	11.27	11.11	11.16	11.16	0.40%	28,504
Jul 17, 2026	11.08	11.16	10.92	11.11	11.11	-2.53%	88,310
Jul 16, 2026	11.58	11.58	11.29	11.40	11.40	-0.68%	56,191