ETR:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	162.55	166.90	162.55	164.85	164.85	0.64%	3,062
Jul 30, 2026	165.70	167.90	163.15	163.80	163.80	-0.55%	4,211
Jul 29, 2026	171.00	173.80	162.60	164.70	164.70	-1.91%	8,038
Jul 28, 2026	168.45	169.10	166.10	167.90	167.90	1.18%	2,945
Jul 27, 2026	166.85	166.85	165.95	165.95	165.95	1.81%	872
Jul 24, 2026	161.50	163.00	161.30	163.00	163.00	1.02%	3,521
Jul 23, 2026	163.05	163.05	160.90	161.35	161.35	-2.36%	1,458
Jul 22, 2026	164.55	167.25	163.00	165.25	165.25	-0.24%	997
Jul 21, 2026	166.60	167.15	165.00	165.65	165.65	-1.46%	667
Jul 20, 2026	166.00	169.40	166.00	168.10	168.10	0.60%	1,058
Jul 17, 2026	168.30	168.30	167.00	167.10	167.10	-1.56%	1,229
Jul 16, 2026	167.30	170.00	166.80	169.75	169.75	0.50%	1,687
Jul 15, 2026	164.15	169.25	163.95	168.90	168.90	2.30%	1,376
Jul 14, 2026	166.00	166.00	162.75	165.10	165.10	-2.68%	1,697
Jul 13, 2026	169.00	171.10	168.65	169.65	169.65	-1.14%	681
Jul 10, 2026	172.90	173.50	170.75	171.60	171.60	0.18%	824
Jul 9, 2026	168.90	171.30	168.90	171.30	171.30	1.57%	752
Jul 8, 2026	173.85	174.30	168.00	168.65	168.65	-4.26%	1,765
Jul 7, 2026	175.80	176.75	175.00	176.15	176.15	2.09%	5,138
Jul 6, 2026	173.90	176.90	171.60	172.55	172.55	-0.09%	1,142
Jul 3, 2026	173.70	173.70	171.90	172.70	172.70	-1.31%	1,466
Jul 2, 2026	174.80	176.25	172.70	175.00	175.00	1.60%	933
Jul 1, 2026	164.60	172.25	164.60	172.25	172.25	5.38%	2,140
Jun 30, 2026	163.75	164.45	161.00	163.45	163.45	-0.40%	2,646
Jun 29, 2026	167.10	167.10	163.30	164.10	164.10	-2.73%	1,571
Jun 26, 2026	166.55	168.70	166.05	168.70	168.70	1.14%	410
Jun 25, 2026	167.00	169.00	164.00	166.80	166.80	-1.27%	2,305
Jun 24, 2026	167.35	169.15	161.95	168.95	168.95	0.54%	2,945
Jun 23, 2026	169.70	171.15	168.05	168.05	168.05	-0.65%	1,382
Jun 22, 2026	172.45	172.45	169.00	169.15	169.15	-2.54%	1,648
Jun 19, 2026	176.50	177.10	173.55	173.55	173.55	-2.17%	1,034
Jun 18, 2026	173.90	177.70	173.90	177.40	177.40	0.62%	1,835
Jun 17, 2026	183.80	183.80	175.65	176.30	176.30	-4.39%	1,263
Jun 16, 2026	184.10	185.25	183.10	184.40	184.40	0.16%	729
Jun 15, 2026	188.40	188.40	184.10	184.10	184.10	0.88%	1,536
Jun 12, 2026	182.30	187.35	180.50	182.50	182.50	2.33%	2,677
Jun 11, 2026	177.30	179.00	176.95	178.35	178.35	0.17%	921
Jun 10, 2026	178.50	178.50	176.55	178.05	178.05	-0.81%	1,927
Jun 9, 2026	174.65	179.70	174.65	179.50	179.50	3.82%	2,193
Jun 8, 2026	172.50	173.70	171.50	172.90	172.90	-0.29%	1,623
Jun 5, 2026	179.30	179.85	173.40	173.40	173.40	-0.72%	683
Jun 4, 2026	175.00	177.15	174.25	174.65	174.65	2.55%	883
Jun 3, 2026	170.70	171.30	169.80	170.30	170.30	-0.35%	756
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