ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	69.73	69.73	69.20	69.20	-	-1.69%	384
Apr 22, 2026	71.57	71.57	70.39	70.39	70.39	-1.94%	2,526
Apr 21, 2026	72.40	72.55	71.78	71.78	71.78	-1.16%	686
Apr 20, 2026	73.35	73.35	72.18	72.62	72.62	-2.71%	2,415
Apr 17, 2026	71.72	74.64	71.65	74.64	74.64	3.93%	3,245
Apr 16, 2026	72.75	72.83	71.74	71.82	71.82	-0.69%	1,767
Apr 15, 2026	72.29	72.52	71.72	72.32	72.32	-0.12%	2,845
Apr 14, 2026	71.76	72.41	71.36	72.41	72.41	2.72%	3,813
Apr 13, 2026	70.18	70.49	69.65	70.49	70.49	-1.27%	2,023
Apr 10, 2026	71.03	71.93	70.86	71.40	71.40	0.76%	4,492
Apr 9, 2026	69.92	70.86	69.70	70.86	70.86	0.45%	2,928
Apr 8, 2026	70.86	72.17	70.18	70.54	70.54	9.20%	12,679
Apr 7, 2026	64.77	65.93	64.11	64.60	64.60	0.50%	6,117
Apr 2, 2026	63.70	64.52	62.72	64.28	64.28	-2.46%	2,727
Apr 1, 2026	65.34	66.24	64.84	65.90	65.90	6.67%	7,780
Mar 31, 2026	62.00	62.26	61.32	61.78	61.78	0.46%	7,858
Mar 30, 2026	61.50	61.70	60.32	61.50	61.50	-1.28%	6,658
Mar 27, 2026	63.40	63.40	61.76	62.30	62.30	-1.70%	2,032
Mar 26, 2026	64.32	64.38	63.02	63.38	63.38	-2.73%	6,819
Mar 25, 2026	65.34	65.52	64.60	65.16	65.16	2.52%	10,525
Mar 24, 2026	63.96	64.04	62.78	63.56	63.56	-0.38%	7,775
Mar 23, 2026	60.06	64.88	59.28	63.80	63.80	4.45%	14,709
Mar 20, 2026	64.46	64.64	60.92	61.08	61.08	-4.11%	5,866
Mar 19, 2026	65.62	65.62	62.52	63.70	63.70	-5.69%	5,646
Mar 18, 2026	67.34	68.62	67.18	67.54	67.54	2.99%	4,016
Mar 17, 2026	64.88	66.40	64.88	65.58	65.58	0.86%	1,870
Mar 16, 2026	64.52	65.66	64.00	65.02	65.02	1.28%	1,717
Mar 13, 2026	64.68	65.02	64.16	64.20	64.20	-2.19%	2,552
Mar 12, 2026	67.20	67.28	64.96	65.64	65.64	-3.47%	3,487
Mar 11, 2026	67.72	68.44	67.70	68.00	68.00	-0.64%	3,161
Mar 10, 2026	68.86	69.16	67.78	68.44	68.44	4.33%	6,508
Mar 9, 2026	63.92	65.60	63.22	65.60	65.60	-1.41%	7,296
Mar 6, 2026	67.78	68.42	65.48	66.54	66.54	-2.20%	7,941
Mar 5, 2026	69.48	70.70	68.04	68.04	68.04	-3.38%	3,461
Mar 4, 2026	68.10	70.86	67.12	70.42	70.42	3.89%	9,190
Mar 3, 2026	69.32	69.32	66.74	67.78	67.78	-4.94%	11,091
Mar 2, 2026	70.66	71.72	70.48	71.30	71.30	-3.54%	5,698
Feb 27, 2026	75.48	76.08	73.54	73.92	73.92	-1.86%	6,621
Feb 26, 2026	75.76	75.76	74.76	75.32	75.32	-1.18%	2,904
Feb 25, 2026	75.54	76.22	74.96	76.22	76.22	3.03%	3,769
Feb 24, 2026	73.26	74.38	72.50	73.98	73.98	-0.54%	3,143
Feb 23, 2026	74.60	75.82	74.20	74.38	74.38	0.76%	11,079
Feb 20, 2026	73.40	74.20	73.40	73.82	73.82	1.99%	2,334
Feb 19, 2026	72.54	73.06	72.14	72.38	72.38	-0.58%	1,988
Feb 18, 2026	70.96	72.80	70.96	72.80	72.80	3.32%	2,451
Feb 17, 2026	69.20	70.46	68.76	70.46	70.46	2.65%	3,308
Feb 16, 2026	67.92	69.14	67.92	68.64	68.64	2.85%	1,979
Feb 13, 2026	70.56	71.06	65.96	66.74	66.74	-5.39%	10,321
Feb 12, 2026	73.46	73.70	70.54	70.54	70.54	-1.81%	4,135
Feb 11, 2026	74.36	74.36	71.24	71.84	71.84	-2.18%	16,735