ETR:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	159.70	162.60	159.70	162.45	-	-	32
Aug 20, 2026	162.80	162.80	160.15	162.45	162.45	-0.88%	2,528
Aug 19, 2026	162.95	164.45	161.65	163.90	163.90	-0.18%	2,297
Aug 18, 2026	160.30	164.20	159.90	164.20	164.20	2.53%	1,814
Aug 17, 2026	161.80	162.00	159.85	160.15	160.15	-1.45%	3,667
Aug 14, 2026	164.80	165.35	162.25	162.50	162.50	-0.76%	3,599
Aug 13, 2026	164.95	164.95	163.40	163.75	163.75	-0.46%	1,295
Aug 12, 2026	169.65	169.65	163.85	164.50	164.50	-4.36%	3,780
Aug 11, 2026	171.45	172.75	170.20	172.00	172.00	0.88%	3,864
Aug 10, 2026	171.75	172.30	168.25	170.50	170.50	-1.19%	6,637
Aug 7, 2026	172.20	175.55	171.50	172.55	172.55	0.38%	4,175
Aug 6, 2026	174.90	176.20	170.70	171.90	171.90	-0.03%	2,436
Aug 5, 2026	169.40	173.20	168.85	171.95	171.95	0.58%	2,613
Aug 4, 2026	169.30	172.45	169.00	170.95	170.95	0.41%	2,475
Aug 3, 2026	165.40	172.10	163.80	170.25	170.25	3.28%	4,619
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