ETS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.38	0.42	0.38	0.42	0.42	5.00%	8,000
Mar 26, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	26,000
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	-	28,000
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-4.60%	54,000
Mar 23, 2026	0.47	0.47	0.43	0.44	0.44	-6.45%	140,000
Mar 20, 2026	0.42	0.49	0.42	0.47	0.47	8.14%	586,000
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 18, 2026	0.39	0.44	0.39	0.43	0.43	10.26%	70,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	30,000
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	92,000
Mar 13, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	116,000
Mar 12, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	174,000
Mar 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	302,000
Mar 10, 2026	0.41	0.41	0.37	0.38	0.38	-	366,000
Mar 9, 2026	0.38	0.38	0.37	0.38	0.38	-	80,000
Mar 6, 2026	0.40	0.40	0.37	0.38	0.38	-	92,000
Mar 5, 2026	0.40	0.41	0.36	0.38	0.38	-7.41%	894,000
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-5.81%	90,000
Mar 3, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	118,000
Mar 2, 2026	0.46	0.46	0.42	0.44	0.44	-5.43%	224,000
Feb 27, 2026	0.44	0.46	0.44	0.46	0.46	8.24%	112,000
Feb 26, 2026	0.49	0.49	0.42	0.43	0.43	-9.57%	992,000
Feb 25, 2026	0.46	0.48	0.45	0.47	0.47	-2.08%	148,000
Feb 24, 2026	0.47	0.48	0.44	0.48	0.48	-4.00%	324,000
Feb 23, 2026	0.48	0.50	0.46	0.50	0.50	-	166,000
Feb 20, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	8,000
Feb 16, 2026	0.49	0.50	0.46	0.49	0.49	-2.00%	92,000
Feb 13, 2026	0.54	0.54	0.46	0.50	0.50	-3.85%	1,240,000
Feb 12, 2026	0.52	0.56	0.52	0.52	0.52	-7.14%	192,000
Feb 11, 2026	0.53	0.56	0.53	0.56	0.56	-	46,000
Feb 10, 2026	0.54	0.56	0.54	0.56	0.56	-	10,000
Feb 9, 2026	0.59	0.61	0.56	0.56	0.56	-5.08%	278,000
Feb 6, 2026	0.55	0.60	0.51	0.59	0.59	5.36%	608,000
Feb 5, 2026	0.56	0.58	0.51	0.56	0.56	1.82%	426,000
Feb 4, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	98,000
Feb 3, 2026	0.52	0.55	0.50	0.52	0.52	-8.77%	374,000
Feb 2, 2026	0.56	0.64	0.56	0.57	0.57	-5.00%	556,000
Jan 30, 2026	0.65	0.66	0.58	0.60	0.60	-7.69%	480,000
Jan 29, 2026	0.55	0.68	0.55	0.65	0.65	25.00%	2,904,000
Jan 28, 2026	0.49	0.55	0.47	0.52	0.52	4.00%	1,254,000
Jan 27, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	1,488,000
Jan 26, 2026	0.54	0.55	0.51	0.54	0.54	-5.26%	1,098,000
Jan 23, 2026	0.61	0.61	0.54	0.57	0.57	-8.06%	1,440,000
Jan 22, 2026	0.69	0.69	0.60	0.62	0.62	-10.14%	1,120,000
Jan 21, 2026	0.71	0.77	0.61	0.69	0.69	-	6,826,000
Jan 20, 2026	0.55	0.70	0.45	0.69	0.69	112.31%	15,580,000
Jan 12, 2026	0.31	0.33	0.31	0.33	0.33	16.07%	36,000
Jan 9, 2026	0.34	0.34	0.27	0.28	0.28	-17.65%	52,000
Jan 8, 2026	0.34	0.34	0.30	0.34	0.34	-1.45%	90,000
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-	200,000