ETS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.25	0.25	0.25	0.25	0.25	-	10,000
Oct 7, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	10,000
Oct 6, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Oct 5, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	48,000
Oct 2, 2026	0.26	0.26	0.26	0.26	0.26	-	12,000
Sep 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	130,000
Sep 29, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	86,000
Sep 28, 2026	0.29	0.29	0.25	0.28	0.28	-8.33%	264,000
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	40,000
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	-
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	50,000
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Sep 18, 2026	0.32	0.32	0.32	0.31	0.31	3.33%	30,000
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	34,000
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	30,000
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	2,000
Sep 10, 2026	0.28	0.29	0.28	0.28	0.28	-	72,000
Sep 9, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	18,000
Sep 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	32,000
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	32,000
Sep 4, 2026	0.28	0.31	0.28	0.31	0.31	6.90%	134,000
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	16,000
Sep 1, 2026	0.29	0.29	0.28	0.29	0.29	-	128,000
Aug 31, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	158,000
Aug 27, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	102,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	64,000
Aug 25, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	34,000
Aug 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	100,000
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 20, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	86,000
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	68,000
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-	64,000
Aug 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	14,000
Aug 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	38,000
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	-	16,000
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-	14,000
Aug 10, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	132,000
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-4.41%	58,000
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
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