E.SUN Financial Holding Company, Ltd. (LUX:ESUNF)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 27.60
-0.40 (-1.43%)
At close: Aug 21, 2025
LUX:ESUNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Aug 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Aug 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Aug 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.78% | - |
| Jul 21, 2025 | 27.94 | 27.94 | 27.94 | 28.71 | 27.94 | -2.69% | - |
| Jul 18, 2025 | 28.71 | 28.71 | 28.71 | 29.51 | 28.71 | -0.67% | - |
| Jul 17, 2025 | 28.91 | 28.91 | 28.91 | 29.70 | 28.91 | 0.67% | - |
| Jul 16, 2025 | 28.71 | 28.71 | 28.71 | 29.51 | 28.71 | -0.67% | - |
| Jul 15, 2025 | 28.91 | 28.91 | 28.91 | 29.70 | 28.91 | - | - |
| Jul 14, 2025 | 28.91 | 28.91 | 28.91 | 29.70 | 28.91 | 0.67% | - |
| Jul 11, 2025 | 28.71 | 28.71 | 28.71 | 29.51 | 28.71 | 0.68% | - |
| Jul 10, 2025 | 28.52 | 28.52 | 28.52 | 29.31 | 28.52 | 0.68% | - |
| Jul 9, 2025 | 28.33 | 28.33 | 28.33 | 29.11 | 28.33 | 0.68% | - |
| Jul 8, 2025 | 28.14 | 28.14 | 28.14 | 28.91 | 28.14 | - | - |
| Jul 7, 2025 | 28.14 | 28.14 | 28.14 | 28.91 | 28.14 | 1.39% | - |
| Jul 4, 2025 | 27.75 | 27.75 | 27.75 | 28.51 | 27.75 | 0.70% | - |
| Jul 3, 2025 | 27.56 | 27.56 | 27.56 | 28.32 | 27.56 | 0.70% | - |
| Jul 2, 2025 | 27.36 | 27.36 | 27.36 | 28.12 | 27.36 | 0.71% | - |
| Jul 1, 2025 | 27.17 | 27.17 | 27.17 | 27.92 | 27.17 | - | - |
| Jun 30, 2025 | 27.17 | 27.17 | 27.17 | 27.92 | 27.17 | -0.70% | - |
| Jun 27, 2025 | 27.36 | 27.36 | 27.36 | 28.12 | 27.36 | 2.16% | - |
| Jun 26, 2025 | 26.79 | 26.79 | 26.79 | 27.52 | 26.79 | 0.72% | - |
| Jun 25, 2025 | 26.59 | 26.59 | 26.59 | 27.33 | 26.59 | 2.22% | - |
| Jun 24, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | 1.50% | - |
| Jun 23, 2025 | 25.63 | 25.63 | 25.63 | 26.34 | 25.63 | -1.48% | - |
| Jun 20, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | - | - |
| Jun 19, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | - | - |
| Jun 18, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | - | - |
| Jun 17, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | - | - |
| Jun 16, 2025 | 26.02 | 26.02 | 26.02 | 26.73 | 26.02 | 1.50% | - |