ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	35.62	35.74	35.58	35.64	35.64	0.34%	1,066
Jan 28, 2025	35.43	35.52	35.34	35.52	35.52	0.06%	2,200
Jan 27, 2025	35.57	35.59	35.50	35.50	35.50	-0.06%	402
Jan 24, 2025	35.51	35.58	35.51	35.52	35.52	0.08%	743
Jan 23, 2025	35.39	35.49	35.30	35.49	35.49	0.40%	1,717
Jan 22, 2025	35.35	35.35	35.35	35.35	35.35	0.71%	200
Jan 21, 2025	35.02	35.16	35.02	35.10	35.10	0.31%	4,214
Jan 20, 2025	34.99	34.99	34.99	34.99	34.99	0.55%	200
Jan 17, 2025	34.76	34.80	34.75	34.80	34.80	0.55%	600
Jan 16, 2025	34.45	34.61	34.45	34.61	34.61	1.50%	3,201
Jan 15, 2025	34.09	34.14	34.09	34.10	34.10	0.95%	900
Jan 14, 2025	33.78	33.78	33.78	33.78	33.78	0.27%	-
Jan 13, 2025	33.74	33.75	33.69	33.69	33.69	-0.94%	843
Jan 10, 2025	34.21	34.21	33.98	34.01	34.01	-1.22%	1,900
Jan 9, 2025	34.43	34.43	34.43	34.43	34.43	0.26%	-
Jan 8, 2025	34.41	34.41	34.24	34.34	34.34	-0.35%	2,444
Jan 7, 2025	34.53	34.53	34.43	34.46	34.46	-0.86%	302
Jan 6, 2025	34.54	34.76	34.54	34.76	34.76	1.34%	301
Jan 3, 2025	34.30	34.30	34.30	34.30	34.30	0.20%	200
Jan 2, 2025	34.36	34.36	34.17	34.23	34.23	-0.17%	600
Dec 31, 2024	34.30	34.30	34.29	34.29	34.29	0.09%	1,220
Dec 30, 2024	34.24	34.26	34.24	34.26	34.26	-1.75%	400
Dec 27, 2024	34.87	34.87	34.87	34.87	34.65	1.07%	100
Dec 24, 2024	34.54	34.54	34.50	34.50	34.28	-0.03%	6,115
Dec 23, 2024	34.51	34.51	34.51	34.51	34.29	0.44%	100
Dec 20, 2024	34.02	34.42	34.02	34.36	34.14	-0.66%	5,600
Dec 19, 2024	34.54	34.59	34.53	34.59	34.37	-0.69%	811
Dec 18, 2024	35.41	35.41	34.83	34.83	34.61	-1.78%	1,849
Dec 17, 2024	35.46	35.46	35.46	35.46	35.24	0.65%	1,430
Dec 16, 2024	35.26	35.26	35.23	35.23	35.01	-0.14%	500
Dec 13, 2024	35.28	35.28	35.28	35.28	35.06	-0.42%	200
Dec 12, 2024	35.48	35.48	35.43	35.43	35.21	-0.31%	1,801
Dec 11, 2024	35.54	35.54	35.54	35.54	35.32	0.42%	200
Dec 10, 2024	35.43	35.43	35.35	35.39	35.17	-0.87%	845
Dec 9, 2024	35.77	35.77	35.70	35.70	35.47	0.06%	503
Dec 6, 2024	35.68	35.68	35.66	35.68	35.45	0.68%	400
Dec 5, 2024	35.36	35.44	35.36	35.44	35.22	0.43%	800
Dec 4, 2024	35.35	35.35	35.29	35.29	35.07	-0.20%	300
Dec 3, 2024	35.18	35.36	35.18	35.36	35.14	0.91%	4,100
Dec 2, 2024	34.86	35.08	34.86	35.04	34.82	1.30%	4,203
Nov 29, 2024	34.63	34.63	34.49	34.59	34.37	0.79%	801
Nov 28, 2024	34.32	34.32	34.32	34.32	34.10	-0.03%	-
Nov 27, 2024	34.33	34.33	34.29	34.33	34.11	0.23%	500
Nov 26, 2024	34.48	34.49	34.25	34.25	34.03	0.15%	1,930
Nov 25, 2024	34.19	34.26	34.18	34.20	33.98	0.71%	3,900
Nov 22, 2024	33.77	33.96	33.77	33.96	33.75	0.41%	1,401
Nov 21, 2024	33.64	33.82	33.64	33.82	33.61	0.18%	900
Nov 20, 2024	33.74	33.77	33.67	33.76	33.55	-0.27%	1,101
Nov 19, 2024	33.85	33.85	33.82	33.85	33.64	-0.44%	2,435
Nov 18, 2024	33.82	34.00	33.82	34.00	33.79	-0.03%	603
Nov 15, 2024	34.01	34.01	34.01	34.01	33.80	-0.41%	100
Nov 14, 2024	34.15	34.15	34.15	34.15	33.93	0.68%	100
Nov 13, 2024	33.92	33.92	33.92	33.92	33.71	-	-
Nov 12, 2024	34.02	34.02	33.92	33.92	33.71	-1.99%	400
Nov 11, 2024	34.61	34.61	34.61	34.61	34.39	0.46%	100
Nov 8, 2024	34.48	34.53	34.45	34.45	34.23	-0.55%	704
Nov 7, 2024	34.62	34.77	34.62	34.64	34.42	0.52%	1,900
Nov 6, 2024	34.41	34.46	34.41	34.46	34.24	-0.86%	324
Nov 5, 2024	34.63	34.76	34.63	34.76	34.54	0.40%	1,300
Nov 4, 2024	34.60	34.62	34.60	34.62	34.40	-0.80%	200
Nov 1, 2024	34.90	34.90	34.90	34.90	34.68	0.72%	600
Oct 31, 2024	34.46	34.65	34.46	34.65	34.43	-0.83%	305
Oct 30, 2024	35.02	35.02	34.94	34.94	34.72	-0.74%	1,411
Oct 29, 2024	35.09	35.20	35.08	35.20	34.98	0.34%	1,700
Oct 28, 2024	35.08	35.08	35.08	35.08	34.86	0.34%	329
Oct 25, 2024	34.96	34.96	34.96	34.96	34.74	-	100
Oct 24, 2024	34.96	34.96	34.96	34.96	34.74	0.46%	100
Oct 23, 2024	34.78	34.80	34.68	34.80	34.58	-0.83%	3,300
Oct 22, 2024	35.13	35.13	35.09	35.09	34.87	-1.13%	2,401
Oct 21, 2024	35.70	35.70	35.49	35.49	35.27	-0.17%	245
Oct 18, 2024	35.55	35.55	35.55	35.55	35.33	0.11%	407
Oct 17, 2024	35.49	35.51	35.49	35.51	35.29	0.31%	500
Oct 16, 2024	35.54	35.54	35.40	35.40	35.18	-0.73%	902
Oct 15, 2024	36.15	36.15	35.62	35.66	35.44	-1.05%	11,735
Oct 11, 2024	36.02	36.04	36.02	36.04	35.81	0.45%	302
Oct 10, 2024	35.82	35.88	35.82	35.88	35.65	0.50%	2,231
Oct 9, 2024	35.70	35.70	35.70	35.70	35.47	-	105
Oct 8, 2024	35.68	35.70	35.68	35.70	35.47	0.17%	200
Oct 7, 2024	35.72	35.72	35.64	35.64	35.42	0.14%	1,100
Oct 4, 2024	35.59	35.59	35.59	35.59	35.37	0.23%	102
Oct 3, 2024	35.39	35.51	35.39	35.51	35.29	-0.34%	300
Oct 2, 2024	35.63	35.63	35.63	35.63	35.41	-0.36%	1,202
Oct 1, 2024	35.75	35.79	35.65	35.76	35.53	-0.28%	500
Sep 30, 2024	35.86	35.86	35.86	35.86	35.63	-0.61%	500
Sep 27, 2024	36.24	36.24	36.08	36.08	35.85	-0.93%	600
Sep 26, 2024	36.35	36.42	36.33	36.42	35.97	2.05%	3,022
Sep 25, 2024	35.69	35.69	35.69	35.69	35.25	-0.17%	200
Sep 24, 2024	35.75	35.75	35.75	35.75	35.31	0.17%	100
Sep 23, 2024	35.69	35.69	35.69	35.69	35.25	-0.97%	100
Sep 20, 2024	36.04	36.04	36.04	36.04	35.60	-0.19%	-
Sep 19, 2024	36.08	36.11	36.08	36.11	35.67	1.52%	500
Sep 18, 2024	35.57	35.57	35.57	35.57	35.13	-0.48%	300
Sep 17, 2024	35.77	35.77	35.74	35.74	35.30	-0.08%	630
Sep 16, 2024	35.63	35.77	35.63	35.77	35.33	1.10%	206
Sep 13, 2024	35.38	35.38	35.38	35.38	34.94	-0.11%	-
Sep 12, 2024	35.16	35.42	35.16	35.42	34.98	1.03%	301
Sep 11, 2024	34.77	35.06	34.77	35.06	34.63	0.60%	304
Sep 10, 2024	34.85	34.85	34.85	34.85	34.42	0.61%	100
Sep 9, 2024	34.64	34.64	34.64	34.64	34.21	-	-
Sep 6, 2024	35.07	35.07	34.64	34.64	34.21	-1.70%	5,602