ETR:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	170.25	171.55	170.25	171.30	-	0.23%	1
Jun 2, 2026	172.65	172.65	169.70	170.90	170.90	-0.70%	464
Jun 1, 2026	174.65	175.80	171.95	172.10	172.10	-2.05%	3,253
May 29, 2026	175.40	177.75	174.90	175.70	175.70	0.49%	967
May 28, 2026	173.75	175.40	172.90	174.85	174.85	-0.20%	1,589
May 27, 2026	175.20	176.20	175.15	175.20	175.20	1.57%	484
May 26, 2026	174.45	174.45	172.45	172.50	172.50	-1.48%	1,036
May 25, 2026	174.50	175.55	173.85	175.10	175.10	0.84%	387
May 22, 2026	177.70	177.70	173.50	173.65	173.65	-0.63%	2,402
May 21, 2026	176.10	177.20	174.55	174.75	174.75	-1.05%	890
May 20, 2026	176.00	176.60	173.95	176.60	176.60	-0.23%	2,660
May 19, 2026	176.50	178.00	175.85	177.00	177.00	1.26%	1,190
May 18, 2026	171.00	174.80	170.40	174.80	174.80	0.26%	5,139
May 15, 2026	173.50	174.85	173.00	174.35	174.35	0.61%	775
May 14, 2026	171.80	173.30	171.15	173.30	173.30	2.70%	423
May 13, 2026	166.40	169.00	166.00	168.75	168.75	2.06%	6,846
May 12, 2026	163.15	166.10	163.15	165.35	165.35	-0.90%	1,035
May 11, 2026	173.10	173.10	166.00	166.85	166.85	-2.77%	1,400
May 8, 2026	174.75	174.75	171.50	171.60	171.60	-2.80%	582
May 7, 2026	176.65	179.40	176.55	176.55	176.55	-0.03%	987
May 6, 2026	172.55	178.10	172.55	176.60	176.60	2.97%	836
May 5, 2026	170.90	172.95	168.95	171.50	171.50	1.33%	1,369
May 4, 2026	180.70	180.70	173.25	173.25	169.25	-4.52%	3,446
Apr 30, 2026	179.80	181.45	178.50	181.45	177.26	0.50%	2,025
Apr 29, 2026	182.40	182.40	179.55	180.55	176.38	-1.61%	1,981
Apr 28, 2026	185.30	187.00	182.85	183.50	179.26	-1.56%	1,003
Apr 27, 2026	187.75	188.50	185.80	186.40	182.10	0.32%	814
Apr 24, 2026	190.45	190.45	184.40	185.80	181.51	-3.51%	3,178
Apr 23, 2026	191.15	194.35	190.80	192.55	188.10	-4.20%	3,100
Apr 22, 2026	204.30	204.30	200.60	201.00	196.36	-2.80%	1,145
Apr 21, 2026	207.50	209.50	206.50	206.80	202.03	-0.24%	721
Apr 20, 2026	210.50	210.50	207.30	207.30	202.51	-3.94%	1,132
Apr 17, 2026	209.30	216.40	209.30	215.80	210.82	4.50%	2,996
Apr 16, 2026	204.20	208.70	204.20	206.50	201.73	0.63%	1,221
Apr 15, 2026	204.50	205.30	203.90	205.20	200.46	0.44%	1,753
Apr 14, 2026	198.30	204.30	198.30	204.30	199.58	3.89%	1,114
Apr 13, 2026	196.45	197.10	195.00	196.65	192.11	-1.28%	685
Apr 10, 2026	199.05	201.40	199.00	199.20	194.60	1.25%	1,861
Apr 9, 2026	199.05	199.05	195.55	196.75	192.21	-2.16%	1,486
Apr 8, 2026	201.60	203.40	200.50	201.10	196.46	5.56%	2,665
Apr 7, 2026	191.65	194.95	189.95	190.50	186.10	-0.50%	1,625
Apr 2, 2026	191.25	191.85	189.20	191.45	187.03	-1.49%	725
Apr 1, 2026	202.00	202.00	187.00	194.35	189.86	-1.89%	3,309
Mar 31, 2026	197.70	199.05	197.25	198.10	193.53	0.35%	696
Mar 30, 2026	196.85	197.65	195.10	197.40	192.84	1.81%	1,238
Mar 27, 2026	195.00	195.00	193.35	193.90	189.42	0.15%	189
Mar 26, 2026	193.65	196.10	192.90	193.60	189.13	-0.28%	2,519
Mar 25, 2026	195.45	195.90	193.50	194.15	189.67	0.88%	620
Mar 24, 2026	194.85	194.85	191.60	192.45	188.01	-0.52%	1,140
Mar 23, 2026	192.15	201.60	191.90	193.45	188.98	-0.72%	3,197