ETS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	16,000
Jul 31, 2026	0.31	0.36	0.30	0.35	0.35	13.11%	330,000
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	-	16,000
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 27, 2026	0.32	0.34	0.31	0.31	0.31	-10.29%	138,000
Jul 24, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	64,000
Jul 23, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	246,000
Jul 22, 2026	0.37	0.37	0.35	0.35	0.35	-10.39%	14,000
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	2,000
Jul 20, 2026	0.39	0.39	0.37	0.37	0.37	-9.76%	146,000
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 15, 2026	0.40	0.41	0.37	0.41	0.41	2.50%	136,000
Jul 14, 2026	0.35	0.40	0.34	0.40	0.40	19.40%	204,000
Jul 13, 2026	0.33	0.33	0.33	0.34	0.34	1.52%	52,000
Jul 10, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	18,000
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 7, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	96,000
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	42,000
Jul 3, 2026	0.32	0.34	0.32	0.32	0.32	-	182,000
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Jun 30, 2026	0.32	0.34	0.32	0.32	0.32	-1.54%	34,000
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	110,000
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	144,000
Jun 25, 2026	0.36	0.36	0.31	0.33	0.33	-8.45%	444,000
Jun 24, 2026	0.36	0.36	0.35	0.36	0.36	-5.33%	56,000
Jun 23, 2026	0.49	0.50	0.35	0.38	0.38	-14.77%	1,544,000
Jun 22, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	-
Jun 18, 2026	0.45	0.45	0.40	0.45	0.45	-1.11%	110,000
Jun 17, 2026	0.49	0.49	0.45	0.45	0.45	-3.23%	40,000
Jun 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	162,000
Jun 15, 2026	0.46	0.49	0.46	0.47	0.47	-1.05%	90,000
Jun 12, 2026	0.48	0.48	0.48	0.48	0.48	-	292,000
Jun 11, 2026	0.46	0.47	0.46	0.48	0.48	2.15%	52,000
Jun 10, 2026	0.47	0.48	0.46	0.47	0.47	-6.06%	428,000
Jun 9, 2026	0.47	0.50	0.46	0.50	0.50	-1.00%	48,000
Jun 8, 2026	0.48	0.51	0.47	0.50	0.50	-1.96%	164,000
Jun 5, 2026	0.48	0.52	0.48	0.51	0.51	7.37%	762,000
Jun 4, 2026	0.49	0.49	0.45	0.48	0.48	-4.04%	494,000
Jun 3, 2026	0.55	0.55	0.47	0.50	0.50	-8.33%	1,744,000
Jun 2, 2026	0.36	0.60	0.36	0.54	0.54	74.19%	14,508,850
Jun 1, 2026	0.33	0.34	0.31	0.31	0.31	-4.62%	80,000
May 29, 2026	0.35	0.37	0.33	0.33	0.33	1.56%	172,000
May 28, 2026	0.37	0.37	0.31	0.32	0.32	-13.51%	380,000
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 26, 2026	0.38	0.38	0.37	0.37	0.37	-	254,000
May 22, 2026	0.38	0.38	0.37	0.37	0.37	-6.33%	64,000
May 21, 2026	0.40	0.40	0.38	0.40	0.40	-2.47%	74,000