ETR:PES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.41	11.59	11.41	11.59	11.59	1.98%	415
Apr 1, 2026	11.36	11.36	11.36	11.36	11.36	-0.09%	-
Mar 31, 2026	11.49	11.50	11.37	11.37	11.37	0.89%	68
Mar 30, 2026	11.27	11.27	11.27	11.27	11.27	2.04%	-
Mar 27, 2026	11.05	11.05	11.05	11.05	11.05	-0.90%	-
Mar 26, 2026	11.15	11.15	11.15	11.15	11.15	0.63%	-
Mar 25, 2026	11.07	11.08	11.07	11.08	11.08	0.27%	133
Mar 24, 2026	11.05	11.05	11.05	11.05	11.05	0.18%	-
Mar 23, 2026	11.03	11.03	11.03	11.03	11.03	-0.50%	-
Mar 20, 2026	11.08	11.08	11.08	11.08	11.08	-1.16%	-
Mar 19, 2026	11.21	11.21	11.21	11.21	11.21	-2.94%	-
Mar 18, 2026	11.61	11.61	11.55	11.55	11.35	-0.60%	1,418
Mar 17, 2026	11.62	11.62	11.62	11.62	11.42	1.18%	-
Mar 16, 2026	11.49	11.49	11.49	11.49	11.28	0.26%	131
Mar 13, 2026	11.46	11.46	11.46	11.46	11.26	0.35%	-
Mar 12, 2026	11.45	11.45	11.42	11.42	11.22	0.71%	1,207
Mar 11, 2026	11.34	11.34	11.34	11.34	11.14	0.22%	-
Mar 10, 2026	11.31	11.31	11.31	11.31	11.11	-0.26%	-
Mar 9, 2026	11.34	11.34	11.34	11.34	11.14	0.49%	-
Mar 6, 2026	11.29	11.29	11.29	11.29	11.09	0.31%	-
Mar 5, 2026	11.30	11.30	11.25	11.25	11.05	0.09%	441
Mar 4, 2026	11.07	11.24	11.07	11.24	11.04	1.86%	180
Mar 3, 2026	11.04	11.04	11.04	11.04	10.84	4.90%	-
Feb 27, 2026	11.02	11.02	10.52	10.52	10.34	-4.49%	5,800
Feb 26, 2026	11.03	11.03	11.02	11.02	10.82	1.33%	2,598
Feb 25, 2026	10.87	10.87	10.87	10.87	10.68	1.12%	-
Feb 24, 2026	10.75	10.75	10.75	10.75	10.56	0.94%	-
Feb 23, 2026	10.72	10.72	10.65	10.65	10.46	-0.19%	218
Feb 20, 2026	10.67	10.67	10.67	10.67	10.48	0.61%	-
Feb 19, 2026	10.61	10.61	10.61	10.61	10.42	-0.75%	-
Feb 18, 2026	10.70	10.70	10.69	10.69	10.50	0.33%	1
Feb 17, 2026	10.65	10.65	10.65	10.65	10.46	1.91%	-
Feb 16, 2026	10.45	10.45	10.45	10.45	10.27	-1.23%	2
Feb 13, 2026	10.58	10.58	10.58	10.58	10.40	1.88%	-
Feb 12, 2026	10.54	10.54	10.39	10.39	10.20	1.02%	765
Feb 11, 2026	10.28	10.28	10.28	10.28	10.10	-1.63%	-
Feb 10, 2026	10.33	10.45	10.32	10.45	10.27	1.75%	1,140
Feb 9, 2026	10.37	10.43	10.27	10.27	10.09	-1.11%	3
Feb 6, 2026	10.39	10.39	10.39	10.39	10.20	0.34%	-
Feb 5, 2026	10.35	10.35	10.35	10.35	10.17	-0.72%	-
Feb 4, 2026	10.31	10.43	10.31	10.43	10.24	-3.47%	2,478
Feb 3, 2026	10.89	10.89	10.80	10.80	10.61	-3.57%	38
Feb 2, 2026	11.10	11.20	11.10	11.20	11.00	1.45%	6,760
Jan 30, 2026	10.91	11.08	10.91	11.04	10.85	1.05%	1,364
Jan 29, 2026	10.98	10.98	10.93	10.93	10.73	-0.36%	1
Jan 28, 2026	10.75	11.02	10.75	10.97	10.77	-0.81%	3,120
Jan 26, 2026	11.25	11.25	11.06	11.06	10.86	-1.07%	364
Jan 23, 2026	11.10	11.18	11.10	11.18	10.98	0.90%	1,173
Jan 22, 2026	11.00	11.08	10.91	11.08	10.88	1.61%	11,874
Jan 21, 2026	10.92	10.92	10.89	10.90	10.71	1.11%	874