ETR:XESP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	46.50	46.62	46.06	46.21	46.21	-0.47%	9,079
Sep 4, 2025	45.91	46.43	45.84	46.43	46.43	1.07%	49,318
Sep 3, 2025	45.76	45.95	45.62	45.94	45.94	0.42%	33,133
Sep 2, 2025	46.46	46.50	45.57	45.75	45.75	-1.51%	30,181
Sep 1, 2025	46.50	46.55	46.24	46.45	46.45	0.19%	15,154
Aug 29, 2025	46.65	46.70	46.27	46.36	46.36	-1.02%	10,408
Aug 28, 2025	46.77	46.89	46.55	46.84	46.84	0.43%	12,355
Aug 27, 2025	47.05	47.05	46.49	46.64	46.64	-0.62%	37,598
Aug 26, 2025	47.13	47.21	46.91	46.93	46.93	-1.01%	15,041
Aug 25, 2025	47.67	47.70	47.36	47.41	47.41	-1.11%	23,720
Aug 22, 2025	47.54	48.07	47.53	47.94	47.94	0.80%	7,523
Aug 21, 2025	47.50	47.56	47.18	47.56	47.56	0.17%	7,900
Aug 20, 2025	47.47	47.52	47.37	47.48	47.48	-0.27%	29,530
Aug 19, 2025	47.51	47.75	47.39	47.61	47.61	0.49%	15,940
Aug 18, 2025	47.41	47.42	47.12	47.38	47.38	-0.29%	15,024
Aug 15, 2025	47.67	47.67	47.34	47.52	47.52	0.51%	15,001
Aug 14, 2025	46.87	47.29	46.83	47.28	47.28	1.20%	16,929
Aug 13, 2025	46.41	46.75	46.41	46.72	46.72	0.89%	9,164
Aug 12, 2025	46.40	46.50	46.19	46.31	46.31	0.15%	6,231
Aug 11, 2025	46.29	46.29	45.84	46.24	46.24	0.28%	7,206
Aug 8, 2025	45.77	46.18	45.77	46.11	46.11	0.99%	5,276
Aug 7, 2025	45.39	45.66	45.35	45.66	45.66	1.13%	10,798
Aug 6, 2025	44.83	45.15	44.68	45.15	45.15	1.07%	4,841
Aug 5, 2025	44.70	44.79	44.31	44.67	44.67	0.11%	3,894
Aug 4, 2025	44.04	44.62	44.02	44.62	44.62	1.85%	3,681
Aug 1, 2025	44.37	44.45	43.56	43.81	43.81	-1.93%	15,191
Jul 31, 2025	45.18	45.19	44.62	44.67	44.67	0.29%	36,279
Jul 30, 2025	44.28	44.54	43.99	44.54	44.54	0.18%	40,826
Jul 29, 2025	44.09	44.61	44.09	44.46	44.46	0.86%	20,075
Jul 28, 2025	44.45	44.61	44.02	44.08	44.08	-	33,234
Jul 25, 2025	43.97	44.15	43.86	44.08	44.08	-0.18%	9,977
Jul 24, 2025	43.96	44.30	43.96	44.16	44.16	0.80%	3,130
Jul 23, 2025	43.54	43.91	43.37	43.81	43.81	0.78%	17,196
Jul 22, 2025	43.44	43.50	43.23	43.47	43.47	0.02%	3,160
Jul 21, 2025	43.36	43.46	43.20	43.46	43.46	0.30%	2,879
Jul 18, 2025	43.57	43.57	43.28	43.33	43.33	-0.07%	1,824
Jul 17, 2025	43.12	43.38	43.12	43.36	43.36	0.67%	4,626
Jul 16, 2025	43.06	43.34	43.06	43.07	43.07	0.14%	6,442
Jul 15, 2025	43.67	43.67	42.98	43.01	43.01	-1.17%	5,483
Jul 14, 2025	43.17	43.54	43.06	43.52	43.52	0.18%	6,386
Jul 11, 2025	43.77	43.77	43.36	43.44	43.44	-0.82%	4,204
Jul 10, 2025	44.16	44.16	43.80	43.80	43.80	-0.99%	9,790
Jul 9, 2025	43.87	44.24	43.87	44.24	44.24	1.17%	18,307
Jul 8, 2025	43.73	43.76	43.60	43.73	43.73	-0.02%	2,805
Jul 7, 2025	43.35	43.74	43.20	43.74	43.74	0.85%	4,872
Jul 4, 2025	43.75	43.75	43.13	43.37	43.37	-0.87%	9,525
Jul 3, 2025	43.37	43.75	43.25	43.75	43.75	0.99%	3,811
Jul 2, 2025	43.40	43.47	43.17	43.32	43.32	0.63%	3,600
Jul 1, 2025	43.22	43.24	42.95	43.05	43.05	-0.07%	1,305
Jun 30, 2025	43.17	43.17	42.80	43.08	43.08	0.16%	4,235