ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.78	73.80	72.70	73.80	73.80	2.84%	1,641
Jan 29, 2026	71.64	73.00	71.50	71.76	71.76	0.56%	1,409
Jan 28, 2026	71.46	71.86	71.08	71.36	71.36	-1.52%	2,317
Jan 27, 2026	72.14	72.64	71.86	72.46	72.46	1.46%	3,015
Jan 26, 2026	69.98	71.42	69.98	71.42	71.42	2.29%	4,546
Jan 23, 2026	70.46	70.48	69.28	69.82	69.82	-1.30%	607
Jan 22, 2026	69.84	70.82	69.82	70.74	70.74	3.00%	4,545
Jan 21, 2026	68.30	68.88	67.42	68.68	68.68	-0.46%	6,497
Jan 20, 2026	69.26	69.26	68.32	69.00	69.00	-0.38%	4,399
Jan 19, 2026	68.26	69.36	67.94	69.26	69.26	-1.51%	5,288
Jan 16, 2026	70.92	71.10	69.84	70.32	70.32	-0.93%	1,798
Jan 15, 2026	71.20	71.52	70.60	70.98	70.98	0.34%	2,464
Jan 14, 2026	70.40	71.14	70.40	70.74	70.74	1.49%	6,092
Jan 13, 2026	69.62	70.08	69.18	69.70	69.70	0.72%	3,278
Jan 12, 2026	68.60	69.98	67.66	69.20	69.20	-0.60%	10,120
Jan 9, 2026	68.94	69.64	68.40	69.62	69.62	-1.11%	4,693
Jan 8, 2026	69.20	70.40	69.20	70.40	70.40	1.76%	925
Jan 7, 2026	70.12	70.26	69.18	69.18	69.18	-1.03%	4,409
Jan 6, 2026	70.82	70.92	69.12	69.90	69.90	-0.60%	2,659
Jan 5, 2026	70.42	70.72	69.36	70.32	70.32	0.31%	4,403
Jan 2, 2026	68.50	70.16	68.50	70.10	70.10	1.33%	8,588
Dec 30, 2025	67.96	69.18	67.96	69.18	69.18	1.83%	413
Dec 29, 2025	68.16	68.46	67.86	67.94	67.94	-0.44%	3,021
Dec 23, 2025	67.82	68.50	67.18	68.24	68.24	0.65%	2,561
Dec 22, 2025	67.96	68.20	67.46	67.80	67.80	-0.50%	3,415
Dec 19, 2025	68.20	68.46	68.12	68.14	68.14	0.68%	7,600
Dec 18, 2025	67.10	67.68	66.28	67.68	67.68	1.14%	4,349
Dec 17, 2025	65.44	66.92	65.42	66.92	66.92	3.98%	12,478
Dec 16, 2025	64.42	64.88	64.36	64.36	64.36	0.09%	2,646
Dec 15, 2025	64.04	64.54	64.00	64.30	64.30	1.13%	965
Dec 12, 2025	65.22	65.70	63.58	63.58	63.58	-1.21%	8,858
Dec 11, 2025	63.28	64.46	63.28	64.36	64.36	1.39%	2,240
Dec 10, 2025	62.88	63.60	62.88	63.48	63.48	0.92%	1,954
Dec 9, 2025	63.10	63.30	62.46	62.90	62.90	0.48%	2,955
Dec 8, 2025	61.34	62.60	61.18	62.60	62.60	1.69%	360
Dec 5, 2025	62.90	63.24	61.56	61.56	61.56	-0.84%	7,842
Dec 4, 2025	62.06	62.42	61.66	62.08	62.08	2.68%	2,714
Dec 3, 2025	60.86	61.26	60.32	60.46	60.46	-1.02%	1,421
Dec 2, 2025	59.94	61.08	59.94	61.08	61.08	2.28%	915
Dec 1, 2025	60.04	60.20	59.62	59.72	59.72	-0.50%	531
Nov 28, 2025	60.08	60.12	59.92	60.02	60.02	0.27%	1,907
Nov 27, 2025	59.62	60.06	59.58	59.86	59.86	0.54%	2,682
Nov 26, 2025	58.74	59.70	58.74	59.54	59.54	2.13%	4,791
Nov 25, 2025	57.58	58.90	56.80	58.30	58.30	2.57%	9,820
Nov 24, 2025	57.18	57.82	56.84	56.84	56.84	0.57%	3,799
Nov 21, 2025	55.92	56.52	55.92	56.52	56.52	-1.64%	1,715
Nov 20, 2025	57.66	58.22	57.46	57.46	57.46	1.16%	3,829
Nov 19, 2025	56.36	57.32	55.98	56.80	56.80	0.57%	2,003
Nov 18, 2025	56.62	56.62	55.56	56.48	56.48	-2.89%	4,213
Nov 17, 2025	58.32	58.76	57.86	58.16	58.16	0.31%	2,197