ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	81.26	82.63	81.00	81.38	81.38	0.36%	2,830
Jul 30, 2026	78.00	82.11	76.87	81.09	81.09	5.64%	30,876
Jul 29, 2026	77.72	77.72	76.49	76.76	76.76	-0.35%	3,262
Jul 28, 2026	77.99	78.00	76.51	77.03	77.03	-1.36%	3,806
Jul 27, 2026	78.45	79.00	78.09	78.09	78.09	1.26%	2,871
Jul 24, 2026	76.25	77.12	76.25	77.12	77.12	1.77%	2,857
Jul 23, 2026	78.00	78.00	75.17	75.78	75.78	-2.86%	5,897
Jul 22, 2026	77.23	78.15	76.77	78.01	78.01	1.05%	3,914
Jul 21, 2026	76.02	77.20	75.58	77.20	77.20	2.66%	3,758
Jul 20, 2026	74.37	75.69	74.37	75.20	75.20	0.89%	7,211
Jul 17, 2026	74.30	74.54	73.27	74.54	74.54	-1.52%	2,300
Jul 16, 2026	76.53	76.53	75.10	75.69	75.69	-0.94%	2,674
Jul 15, 2026	74.69	76.41	74.60	76.41	76.41	1.62%	3,127
Jul 14, 2026	73.62	75.44	73.07	75.19	75.19	0.83%	4,623
Jul 13, 2026	73.80	74.70	73.80	74.57	74.57	0.49%	1,140
Jul 10, 2026	73.64	74.21	73.43	74.21	74.21	1.35%	4,641
Jul 9, 2026	72.97	73.53	72.97	73.22	73.22	2.69%	5,071
Jul 8, 2026	73.86	74.05	71.30	71.30	71.30	-5.84%	10,096
Jul 7, 2026	77.92	78.08	75.55	75.72	75.72	-2.64%	4,650
Jul 6, 2026	78.17	78.26	77.77	77.77	77.77	0.56%	1,339
Jul 3, 2026	77.42	77.42	76.90	77.34	77.34	-0.31%	1,614
Jul 2, 2026	77.26	78.01	76.72	77.58	77.58	0.94%	1,599
Jul 1, 2026	76.44	76.86	75.65	76.86	76.86	-0.67%	4,487
Jun 30, 2026	76.99	77.62	76.88	77.38	77.38	0.70%	920
Jun 29, 2026	76.26	77.11	76.26	76.84	76.84	0.05%	1,274
Jun 26, 2026	77.40	77.63	76.34	76.80	76.80	-1.74%	1,747
Jun 25, 2026	75.83	78.26	75.83	78.16	78.16	2.71%	1,538
Jun 24, 2026	76.81	78.21	76.10	76.10	76.10	-1.60%	2,531
Jun 23, 2026	78.19	78.27	77.00	77.34	77.34	-2.01%	2,088
Jun 22, 2026	77.82	79.08	77.82	78.93	78.93	1.58%	2,893
Jun 19, 2026	77.70	78.13	77.49	77.70	77.70	-0.47%	1,237
Jun 18, 2026	77.70	78.27	77.10	78.07	78.07	0.26%	3,526
Jun 17, 2026	77.47	77.98	77.31	77.87	77.87	0.96%	1,725
Jun 16, 2026	76.60	77.25	76.44	77.13	77.13	1.49%	1,654
Jun 15, 2026	76.12	76.77	75.14	76.00	76.00	4.22%	4,906
Jun 12, 2026	71.91	73.57	71.91	72.92	72.92	5.47%	10,642
Jun 11, 2026	69.23	69.99	68.58	69.14	69.14	0.60%	2,912
Jun 10, 2026	70.19	70.54	68.73	68.73	68.73	-2.34%	5,622
Jun 9, 2026	70.74	71.70	70.22	70.38	70.38	0.85%	3,885
Jun 8, 2026	69.43	70.64	69.34	69.79	69.79	-0.64%	1,963
Jun 5, 2026	70.78	71.51	70.24	70.24	70.24	-1.40%	2,839
Jun 4, 2026	70.90	71.42	70.05	71.24	71.24	1.50%	4,827
Jun 3, 2026	70.35	70.61	69.92	70.19	70.19	-0.47%	1,342
Jun 2, 2026	71.69	71.75	69.67	70.52	70.52	-0.01%	3,493
Jun 1, 2026	70.46	71.18	69.80	70.53	70.53	-0.61%	3,092
May 29, 2026	71.15	71.96	71.01	71.96	70.96	2.73%	5,927
May 28, 2026	70.26	70.51	68.98	70.05	69.08	-1.24%	5,628
May 27, 2026	70.96	71.91	70.75	70.93	69.94	0.11%	4,724
May 26, 2026	71.36	71.48	70.75	70.85	69.87	-1.47%	1,919
May 25, 2026	70.30	72.24	70.10	71.91	70.91	4.51%	4,717