FRA:ESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	205.90	208.30	205.90	206.50	201.76	0.49%	971
Apr 15, 2026	205.90	205.90	203.40	205.50	200.79	-0.29%	1,350
Apr 14, 2026	197.00	206.10	197.00	206.10	201.37	3.41%	954
Apr 13, 2026	198.00	199.30	195.40	199.30	194.73	-0.55%	1,258
Apr 10, 2026	198.05	201.20	198.05	200.40	195.80	1.21%	455
Apr 9, 2026	201.60	201.60	195.35	198.00	193.46	-2.22%	765
Apr 8, 2026	205.20	210.00	200.60	202.50	197.86	4.03%	1,341
Apr 7, 2026	191.30	195.15	191.30	194.65	190.19	1.04%	251
Apr 2, 2026	190.60	193.70	189.10	192.65	188.23	-1.56%	944
Apr 1, 2026	204.60	204.90	187.60	195.70	191.21	-2.59%	1,973
Mar 31, 2026	198.85	200.90	197.35	200.90	196.29	2.03%	614
Mar 30, 2026	195.00	199.50	194.50	196.90	192.38	1.44%	595
Mar 27, 2026	194.50	195.95	193.90	194.10	189.65	-0.97%	735
Mar 26, 2026	193.90	196.25	192.15	196.00	191.50	1.03%	1,650
Mar 25, 2026	194.60	196.50	194.00	194.00	189.55	0.73%	777
Mar 24, 2026	193.75	194.80	190.60	192.60	188.18	-0.47%	631
Mar 23, 2026	189.65	202.10	189.65	193.50	189.06	-0.90%	800
Mar 20, 2026	198.50	199.60	195.25	195.25	190.77	-0.89%	553