ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.54	34.54	34.50	34.50	34.50	-0.03%	6,115
Dec 23, 2024	34.51	34.51	34.51	34.51	34.51	0.44%	100
Dec 20, 2024	34.02	34.42	34.02	34.36	34.36	-0.66%	5,600
Dec 19, 2024	34.54	34.59	34.53	34.59	34.59	-0.69%	811
Dec 18, 2024	35.41	35.41	34.83	34.83	34.83	-1.78%	1,849
Dec 17, 2024	35.46	35.46	35.46	35.46	35.46	0.65%	1,430
Dec 16, 2024	35.26	35.26	35.23	35.23	35.23	-0.14%	500
Dec 13, 2024	35.28	35.28	35.28	35.28	35.28	-0.42%	200
Dec 12, 2024	35.48	35.48	35.43	35.43	35.43	-0.31%	1,801
Dec 11, 2024	35.54	35.54	35.54	35.54	35.54	0.42%	200
Dec 10, 2024	35.43	35.43	35.35	35.39	35.39	-0.87%	845
Dec 9, 2024	35.77	35.77	35.70	35.70	35.70	0.06%	503
Dec 6, 2024	35.68	35.68	35.66	35.68	35.68	0.68%	400
Dec 5, 2024	35.36	35.44	35.36	35.44	35.44	0.43%	800
Dec 4, 2024	35.35	35.35	35.29	35.29	35.29	-0.20%	300
Dec 3, 2024	35.18	35.36	35.18	35.36	35.36	0.91%	4,100
Dec 2, 2024	34.86	35.08	34.86	35.04	35.04	1.30%	4,203
Nov 29, 2024	34.63	34.63	34.49	34.59	34.59	0.79%	801
Nov 28, 2024	34.32	34.32	34.32	34.32	34.32	-0.03%	-
Nov 27, 2024	34.33	34.33	34.29	34.33	34.33	0.23%	500
Nov 26, 2024	34.48	34.49	34.25	34.25	34.25	0.15%	1,930
Nov 25, 2024	34.19	34.26	34.18	34.20	34.20	0.71%	3,900
Nov 22, 2024	33.77	33.96	33.77	33.96	33.96	0.41%	1,401
Nov 21, 2024	33.64	33.82	33.64	33.82	33.82	0.18%	900
Nov 20, 2024	33.74	33.77	33.67	33.76	33.76	-0.27%	1,101
Nov 19, 2024	33.85	33.85	33.82	33.85	33.85	-0.44%	2,435
Nov 18, 2024	33.82	34.00	33.82	34.00	34.00	-0.03%	603
Nov 15, 2024	34.01	34.01	34.01	34.01	34.01	-0.41%	200
Nov 14, 2024	34.15	34.15	34.15	34.15	34.15	0.68%	100
Nov 13, 2024	33.92	33.92	33.92	33.92	33.92	-	-
Nov 12, 2024	34.02	34.02	33.92	33.92	33.92	-1.99%	400
Nov 11, 2024	34.61	34.61	34.61	34.61	34.61	0.46%	100
Nov 8, 2024	34.48	34.53	34.45	34.45	34.45	-0.55%	704
Nov 7, 2024	34.62	34.77	34.62	34.64	34.64	0.52%	1,900
Nov 6, 2024	34.41	34.46	34.41	34.46	34.46	-0.86%	324
Nov 5, 2024	34.63	34.76	34.63	34.76	34.76	0.40%	1,300
Nov 4, 2024	34.60	34.62	34.60	34.62	34.62	-0.80%	200
Nov 1, 2024	34.90	34.90	34.90	34.90	34.90	0.72%	600
Oct 31, 2024	34.46	34.65	34.46	34.65	34.65	-0.83%	305
Oct 30, 2024	35.02	35.02	34.94	34.94	34.94	-0.74%	1,411
Oct 29, 2024	35.09	35.20	35.08	35.20	35.20	0.34%	1,700
Oct 28, 2024	35.08	35.08	35.08	35.08	35.08	0.34%	329
Oct 25, 2024	34.96	34.96	34.96	34.96	34.96	-	100
Oct 24, 2024	34.96	34.96	34.96	34.96	34.96	0.46%	100
Oct 23, 2024	34.78	34.80	34.68	34.80	34.80	-0.83%	3,300
Oct 22, 2024	35.13	35.13	35.09	35.09	35.09	-1.13%	2,401
Oct 21, 2024	35.70	35.70	35.49	35.49	35.49	-0.17%	245
Oct 18, 2024	35.55	35.55	35.55	35.55	35.55	0.11%	407
Oct 17, 2024	35.49	35.51	35.49	35.51	35.51	0.31%	500
Oct 16, 2024	35.54	35.54	35.40	35.40	35.40	-0.73%	902
Oct 15, 2024	36.15	36.15	35.62	35.66	35.66	-1.05%	11,735
Oct 11, 2024	36.02	36.04	36.02	36.04	36.04	0.45%	302
Oct 10, 2024	35.82	35.88	35.82	35.88	35.88	0.50%	2,231
Oct 9, 2024	35.70	35.70	35.70	35.70	35.70	-	105
Oct 8, 2024	35.68	35.70	35.68	35.70	35.70	0.17%	200
Oct 7, 2024	35.72	35.72	35.64	35.64	35.64	0.14%	1,100
Oct 4, 2024	35.59	35.59	35.59	35.59	35.59	0.23%	102
Oct 3, 2024	35.39	35.51	35.39	35.51	35.51	-0.34%	300
Oct 2, 2024	35.63	35.63	35.63	35.63	35.63	-0.36%	1,202
Oct 1, 2024	35.75	35.79	35.65	35.76	35.76	-0.28%	500
Sep 30, 2024	35.86	35.86	35.86	35.86	35.86	-0.61%	500
Sep 27, 2024	36.24	36.24	36.08	36.08	36.08	-0.93%	600
Sep 26, 2024	36.35	36.42	36.33	36.42	36.20	2.05%	3,022
Sep 25, 2024	35.69	35.69	35.69	35.69	35.47	-0.17%	200
Sep 24, 2024	35.75	35.75	35.75	35.75	35.53	0.17%	100
Sep 23, 2024	35.69	35.69	35.69	35.69	35.47	-0.97%	100
Sep 20, 2024	36.04	36.04	36.04	36.04	35.82	-0.19%	-
Sep 19, 2024	36.08	36.11	36.08	36.11	35.89	1.52%	500
Sep 18, 2024	35.57	35.57	35.57	35.57	35.36	-0.48%	300
Sep 17, 2024	35.77	35.77	35.74	35.74	35.52	-0.08%	630
Sep 16, 2024	35.63	35.77	35.63	35.77	35.55	1.10%	206
Sep 13, 2024	35.38	35.38	35.38	35.38	35.17	-0.11%	-
Sep 12, 2024	35.16	35.42	35.16	35.42	35.21	1.03%	301
Sep 11, 2024	34.77	35.06	34.77	35.06	34.85	0.60%	304
Sep 10, 2024	34.85	34.85	34.85	34.85	34.64	0.61%	100
Sep 9, 2024	34.64	34.64	34.64	34.64	34.43	-	-
Sep 6, 2024	35.07	35.07	34.64	34.64	34.43	-1.70%	5,602
Sep 5, 2024	35.24	35.24	35.24	35.24	35.03	-0.17%	-
Sep 4, 2024	35.29	35.31	35.28	35.30	35.09	-0.98%	2,610
Sep 3, 2024	36.08	36.08	35.65	35.65	35.43	-0.45%	400
Aug 30, 2024	35.81	35.81	35.81	35.81	35.59	-0.11%	-
Aug 29, 2024	35.86	35.86	35.85	35.85	35.63	0.50%	208
Aug 28, 2024	35.67	35.67	35.67	35.67	35.45	-0.25%	100
Aug 27, 2024	35.74	35.81	35.74	35.76	35.54	0.08%	800
Aug 26, 2024	35.75	35.75	35.69	35.73	35.51	-0.42%	600
Aug 23, 2024	35.80	35.88	35.78	35.88	35.66	0.65%	521
Aug 22, 2024	35.76	35.76	35.65	35.65	35.43	0.08%	200
Aug 21, 2024	35.62	35.62	35.62	35.62	35.40	0.17%	111
Aug 20, 2024	35.56	35.56	35.56	35.56	35.35	-	-
Aug 19, 2024	35.58	35.58	35.56	35.56	35.35	1.02%	500
Aug 16, 2024	35.20	35.20	35.20	35.20	34.99	0.09%	600
Aug 15, 2024	35.11	35.17	35.11	35.17	34.96	1.85%	400
Aug 14, 2024	34.64	34.64	34.53	34.53	34.32	0.26%	200
Aug 13, 2024	34.42	34.46	34.42	34.44	34.23	1.23%	800
Aug 12, 2024	33.99	34.02	33.99	34.02	33.81	0.21%	800
Aug 9, 2024	33.91	33.96	33.91	33.95	33.74	1.80%	400
Aug 8, 2024	33.35	33.35	33.35	33.35	33.15	-	-
Aug 7, 2024	33.72	33.75	33.35	33.35	33.15	-0.57%	4,413
Aug 6, 2024	33.54	33.54	33.54	33.54	33.34	-1.29%	516
Aug 2, 2024	34.51	34.51	33.98	33.98	33.77	-4.36%	6,500