FRA:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	163.90	169.80	163.90	169.80	-	1.37%	-
Jun 25, 2026	169.25	169.25	163.65	167.50	167.50	-0.15%	314
Jun 24, 2026	168.15	168.15	162.25	167.75	167.75	-0.68%	516
Jun 23, 2026	167.85	171.45	167.85	168.90	168.90	-0.38%	508
Jun 22, 2026	173.95	173.95	169.00	169.55	169.55	-2.50%	1,649
Jun 19, 2026	178.00	178.00	173.90	173.90	173.90	-2.30%	468
Jun 18, 2026	175.80	178.00	174.40	178.00	178.00	1.11%	423
Jun 17, 2026	183.75	183.75	175.90	176.05	176.05	-4.53%	1,174
Jun 16, 2026	184.95	185.65	182.50	184.40	184.40	0.22%	2,005
Jun 15, 2026	186.45	187.85	184.00	184.00	184.00	2.00%	568
Jun 12, 2026	182.15	184.50	180.40	180.40	180.40	-0.52%	71
Jun 11, 2026	178.95	181.35	176.15	181.35	181.35	2.78%	1,393
Jun 10, 2026	179.15	179.15	176.45	176.45	176.45	-2.57%	527
Jun 9, 2026	172.95	181.10	172.95	181.10	181.10	4.62%	795
Jun 8, 2026	172.25	174.55	171.80	173.10	173.10	-0.86%	665
Jun 5, 2026	177.55	180.05	174.60	174.60	174.60	-0.65%	305
Jun 4, 2026	170.00	176.50	170.00	175.75	175.75	2.96%	1,507
Jun 3, 2026	170.25	171.55	170.15	170.70	170.70	-0.76%	863
Jun 2, 2026	171.85	173.80	168.90	172.00	172.00	-1.26%	652
Jun 1, 2026	176.00	176.00	171.35	174.20	174.20	-0.71%	1,425
May 29, 2026	175.10	178.80	174.55	175.45	175.45	1.12%	1,473
May 28, 2026	173.20	175.00	171.85	173.50	173.50	-1.42%	992
May 27, 2026	172.25	176.15	172.25	176.00	176.00	2.89%	1,320
May 26, 2026	175.45	175.45	171.05	171.05	171.05	-2.78%	1,383
May 25, 2026	179.15	179.15	175.95	175.95	175.95	0.72%	17
May 22, 2026	177.20	177.55	174.70	174.70	174.70	-0.74%	866
May 21, 2026	175.15	177.45	174.45	176.00	176.00	-0.98%	875
May 20, 2026	175.90	177.75	174.35	177.75	177.75	0.71%	1,035
May 19, 2026	175.40	178.05	175.40	176.50	176.50	2.14%	478
May 18, 2026	172.80	175.60	170.50	172.80	172.80	-1.62%	690
May 15, 2026	172.85	175.65	172.70	175.65	175.65	1.56%	500
May 14, 2026	171.45	172.95	171.30	172.95	172.95	0.55%	316
May 13, 2026	165.65	172.25	165.65	172.00	172.00	3.93%	1,278
May 12, 2026	163.20	165.65	163.20	165.50	165.50	-0.90%	844
May 11, 2026	172.95	172.95	164.05	167.00	167.00	-2.68%	1,860
May 8, 2026	176.25	176.25	171.60	171.60	171.60	-2.33%	812
May 7, 2026	176.30	179.45	175.70	175.70	175.70	-1.68%	1,738
May 6, 2026	172.70	178.80	172.70	178.70	178.70	4.90%	2,794
May 5, 2026	170.50	173.30	168.95	170.35	170.35	-0.03%	3,829
May 4, 2026	183.55	184.65	172.15	174.40	170.40	-4.20%	1,871
Apr 30, 2026	178.90	182.05	178.60	182.05	177.87	0.19%	965
Apr 29, 2026	183.20	183.20	179.45	181.70	177.53	-2.10%	1,551
Apr 28, 2026	187.65	187.65	183.40	185.60	181.34	-0.27%	1,033
Apr 27, 2026	187.60	188.20	186.00	186.10	181.83	-0.35%	670
Apr 24, 2026	191.00	191.00	184.80	186.75	182.47	-2.28%	658
Apr 23, 2026	209.20	209.20	191.10	191.10	186.72	-3.92%	1,360
Apr 22, 2026	205.90	205.90	198.90	198.90	194.34	-4.42%	1,293
Apr 21, 2026	206.30	209.40	206.30	208.10	203.33	-0.14%	1,169
Apr 20, 2026	213.50	213.50	207.70	208.40	203.62	-3.29%	543
Apr 17, 2026	206.40	216.20	206.40	215.50	210.56	4.36%	874