ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	60.96	61.01	59.66	59.70	59.70	-4.54%	7,482
Oct 21, 2026	62.01	62.61	61.82	62.54	62.54	0.79%	4,745
Oct 20, 2026	62.32	62.61	60.65	62.05	62.05	-0.40%	15,686
Oct 19, 2026	63.21	63.21	61.85	62.30	62.30	-3.41%	6,058
Oct 16, 2026	65.14	65.30	64.50	64.50	64.50	-0.17%	1,583
Oct 15, 2026	64.16	64.94	63.95	64.61	64.61	0.29%	9,163
Oct 14, 2026	64.83	65.25	64.06	64.42	64.42	-0.62%	3,997
Oct 13, 2026	65.11	65.35	64.81	64.82	64.82	1.08%	5,094
Oct 12, 2026	63.90	64.41	63.90	64.13	64.13	1.71%	3,697
Oct 9, 2026	63.68	63.68	62.89	63.05	63.05	1.09%	7,962
Oct 8, 2026	62.26	63.06	62.04	62.37	62.37	-2.47%	8,055
Oct 7, 2026	66.11	66.17	63.19	63.95	63.95	-4.84%	9,724
Oct 6, 2026	66.39	68.33	66.39	67.20	67.20	2.72%	11,600
Oct 5, 2026	65.43	65.66	64.92	65.42	65.42	0.34%	10,799
Oct 2, 2026	65.74	66.86	64.91	65.95	65.20	-0.18%	21,472
Oct 1, 2026	68.57	68.72	65.95	66.07	65.32	-5.04%	13,816
Sep 30, 2026	71.19	71.48	69.53	69.58	68.79	-1.49%	9,956
Sep 29, 2026	71.93	72.04	70.46	70.63	69.83	-1.19%	6,541
Sep 28, 2026	72.08	72.17	70.99	71.48	70.67	-1.13%	3,117
Sep 25, 2026	71.63	73.22	71.63	72.30	71.48	3.43%	2,703
Sep 24, 2026	71.47	71.97	69.70	69.90	69.11	-3.27%	7,790
Sep 23, 2026	73.31	73.65	72.24	72.26	71.44	0.06%	4,887
Sep 22, 2026	73.68	74.42	72.22	72.22	71.40	-2.18%	4,654
Sep 21, 2026	75.65	75.65	73.56	73.83	72.99	1.69%	6,579
Sep 18, 2026	73.87	75.00	72.29	72.60	71.77	-2.14%	8,271
Sep 17, 2026	74.04	74.52	73.31	74.19	73.35	0.68%	2,587
Sep 16, 2026	73.67	74.01	73.29	73.69	72.85	1.31%	3,135
Sep 15, 2026	72.48	73.11	71.83	72.74	71.91	-0.99%	3,331
Sep 14, 2026	74.51	74.56	72.77	73.47	72.63	-1.65%	4,433
Sep 11, 2026	74.52	74.81	74.24	74.70	73.85	1.10%	2,010
Sep 10, 2026	74.49	74.80	73.89	73.89	73.05	0.50%	2,415
Sep 9, 2026	74.19	74.36	73.21	73.52	72.68	-1.13%	4,060
Sep 8, 2026	73.84	74.36	72.85	74.36	73.51	-0.97%	6,740
Sep 7, 2026	74.57	75.12	74.55	75.09	74.24	1.21%	3,785
Sep 4, 2026	73.62	74.19	73.23	74.19	73.35	-0.23%	4,708
Sep 3, 2026	72.93	74.36	72.93	74.36	73.51	2.58%	3,605
Sep 2, 2026	72.43	73.00	71.70	72.49	71.67	-1.06%	7,742
Sep 1, 2026	72.75	73.27	71.91	73.27	72.44	0.87%	3,584
Aug 31, 2026	73.41	73.58	72.64	72.64	71.81	0.43%	4,589
Aug 28, 2026	71.68	72.71	71.68	72.33	71.51	1.84%	5,931
Aug 27, 2026	74.74	74.74	70.44	71.02	70.21	-5.00%	14,588
Aug 26, 2026	75.57	75.57	74.31	74.76	73.91	-0.35%	4,662
Aug 25, 2026	75.88	76.41	74.87	75.02	74.17	-0.79%	4,335
Aug 24, 2026	76.04	76.25	75.48	75.62	74.76	-0.71%	4,966
Aug 21, 2026	75.80	76.47	75.52	76.16	75.29	-0.35%	11,050
Aug 20, 2026	77.02	77.42	76.25	76.43	75.56	-0.77%	5,661
Aug 19, 2026	79.91	79.91	77.02	77.02	76.14	-3.76%	5,993
Aug 18, 2026	82.43	82.43	80.03	80.03	79.12	-2.55%	5,619
Aug 17, 2026	82.66	83.02	82.12	82.12	81.19	-0.28%	1,600
Aug 14, 2026	82.57	82.66	82.30	82.35	81.41	-0.64%	3,402