ETR:ESP0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.64	56.75	56.56	56.60	-	-0.60%	1,310
Sep 22, 2026	56.76	57.29	56.76	56.94	56.94	1.39%	5,805
Sep 21, 2026	56.07	56.28	56.01	56.16	56.16	0.88%	6,501
Sep 18, 2026	56.14	56.14	55.57	55.67	55.67	-1.01%	4,518
Sep 17, 2026	56.44	56.57	56.20	56.24	56.24	0.84%	11,051
Sep 16, 2026	55.80	56.00	55.72	55.77	55.77	-0.52%	4,396
Sep 15, 2026	56.47	56.47	56.01	56.06	56.06	-0.67%	8,902
Sep 14, 2026	55.84	56.44	55.84	56.44	56.44	1.84%	3,825
Sep 11, 2026	54.74	55.50	54.74	55.42	55.42	2.18%	6,401
Sep 10, 2026	54.31	54.49	53.97	54.24	54.24	-0.40%	5,162
Sep 9, 2026	55.16	55.20	54.46	54.46	54.46	-1.70%	9,987
Sep 8, 2026	55.36	55.65	55.30	55.40	55.40	-0.04%	6,520
Sep 7, 2026	55.59	55.59	55.33	55.42	55.42	-0.31%	34,356
Sep 4, 2026	55.28	55.77	55.21	55.59	55.59	0.78%	54,556
Sep 3, 2026	54.82	55.16	54.73	55.16	55.16	0.60%	6,449
Sep 2, 2026	54.86	54.97	54.33	54.83	54.83	-0.92%	10,539
Sep 1, 2026	55.70	55.70	55.10	55.34	55.34	-0.07%	7,422
Aug 31, 2026	55.75	55.85	55.30	55.38	55.38	-0.57%	5,499
Aug 28, 2026	55.54	55.72	55.50	55.70	55.70	1.75%	6,043
Aug 27, 2026	55.00	55.00	54.66	54.74	54.74	-1.07%	2,261
Aug 26, 2026	55.62	55.76	55.33	55.33	55.33	-0.54%	4,092
Aug 25, 2026	55.54	55.73	55.43	55.63	55.63	0.16%	6,872
Aug 24, 2026	55.69	55.71	55.43	55.54	55.54	-0.32%	4,216
Aug 21, 2026	55.49	55.89	55.40	55.72	55.72	0.92%	39,192
Aug 20, 2026	55.80	55.80	55.10	55.21	55.21	-1.18%	7,145
Aug 19, 2026	55.72	55.87	55.50	55.87	55.87	0.23%	14,113
Aug 18, 2026	55.51	55.91	55.51	55.74	55.74	-0.82%	53,114
Aug 17, 2026	56.43	56.44	56.04	56.20	56.20	-1.35%	5,005
Aug 14, 2026	56.45	57.04	56.45	56.97	56.97	2.45%	10,857
Aug 13, 2026	55.73	55.88	55.49	55.61	55.61	-0.91%	3,034
Aug 12, 2026	56.47	56.55	56.12	56.12	56.12	-1.11%	4,106
Aug 11, 2026	56.94	57.00	56.74	56.75	56.75	-0.40%	4,414
Aug 10, 2026	56.72	57.06	56.70	56.98	56.98	0.99%	3,863
Aug 7, 2026	55.90	56.50	55.90	56.42	56.42	2.27%	13,124
Aug 6, 2026	54.52	55.40	54.52	55.17	55.17	2.22%	16,912
Aug 5, 2026	54.23	54.27	53.94	53.97	53.97	-1.12%	9,175
Aug 4, 2026	54.21	54.58	54.12	54.58	54.58	0.39%	7,289
Aug 3, 2026	54.39	54.41	53.99	54.37	54.37	1.17%	6,727
Jul 31, 2026	54.62	54.76	53.63	53.74	53.74	-2.79%	7,279
Jul 30, 2026	55.62	55.79	55.14	55.28	55.28	-0.93%	15,889
Jul 29, 2026	55.55	55.98	55.55	55.80	55.80	2.39%	4,586
Jul 28, 2026	53.76	54.50	53.76	54.50	54.50	2.73%	23,304
Jul 27, 2026	52.47	53.20	52.47	53.05	53.05	2.39%	19,761
Jul 24, 2026	51.46	51.81	51.42	51.81	51.81	1.15%	5,808
Jul 23, 2026	51.83	51.90	51.04	51.22	51.22	-1.12%	6,297
Jul 22, 2026	52.14	52.35	51.80	51.80	51.80	-2.12%	3,325
Jul 21, 2026	53.03	53.22	52.81	52.92	52.92	-0.66%	5,913
Jul 20, 2026	52.72	53.29	52.72	53.27	53.27	1.18%	19,510
Jul 17, 2026	52.73	52.83	52.43	52.65	52.65	-1.29%	2,381
Jul 16, 2026	53.21	53.46	52.93	53.34	53.34	0.32%	7,140