ETS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	32,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 18, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	102,000
May 15, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	2,000
May 14, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	18,000
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	98,000
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