ETS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.39	0.42	0.39	0.41	0.41	6.49%	28,000
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	28,000
May 8, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	22,000
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	-
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	-
May 5, 2026	0.37	0.45	0.37	0.44	0.44	19.18%	318,000
May 4, 2026	0.40	0.42	0.37	0.37	0.37	-8.75%	430,000
Apr 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	10,000
Apr 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	152,000
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-	122,000
Apr 27, 2026	0.39	0.45	0.39	0.43	0.43	13.16%	256,000
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-	346,000
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	24,000
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-	40,000
Apr 20, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	58,000
Apr 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	84,000
Apr 16, 2026	0.35	0.37	0.33	0.37	0.37	4.29%	552,000
Apr 15, 2026	0.41	0.41	0.35	0.35	0.35	-13.58%	1,816,000
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-	92,000
Apr 13, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	162,000
Apr 10, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	88,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	24,000
Apr 8, 2026	0.46	0.46	0.41	0.41	0.41	-8.99%	194,000
Apr 2, 2026	0.43	0.50	0.43	0.45	0.45	8.54%	16,342,000
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	6,000
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