ETR:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	167.85	167.85	167.85	167.85	-	-0.77%	-
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
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