ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.13	54.14	52.93	53.67	53.67	-1.18%	551,885
Jun 25, 2026	55.19	55.19	53.80	54.31	54.31	1.19%	854,766
Jun 24, 2026	53.79	53.98	53.18	53.67	53.67	0.11%	981,168
Jun 23, 2026	53.70	54.48	53.57	53.61	53.61	-5.62%	664,522
Jun 22, 2026	56.84	57.11	56.65	56.80	56.80	0.41%	766,579
Jun 18, 2026	56.14	56.69	56.07	56.57	56.57	3.08%	359,344
Jun 17, 2026	55.68	56.03	54.82	54.88	54.88	-0.44%	695,819
Jun 16, 2026	55.61	55.95	55.06	55.12	55.12	-1.45%	539,297
Jun 15, 2026	55.86	56.07	55.67	55.93	55.93	2.95%	603,019
Jun 12, 2026	54.39	54.86	53.97	54.73	54.33	0.88%	1,611,940
Jun 11, 2026	52.49	54.33	52.40	54.25	53.85	4.35%	1,770,471
Jun 10, 2026	52.59	53.29	51.91	51.99	51.61	-1.81%	5,147,238
Jun 9, 2026	54.04	54.18	51.51	52.95	52.56	0.23%	4,506,649
Jun 8, 2026	53.09	53.23	52.70	52.83	52.44	1.95%	593,068
Jun 5, 2026	53.68	53.79	51.69	51.82	51.44	-6.48%	1,068,671
Jun 4, 2026	54.88	55.55	54.58	55.41	55.00	-1.11%	506,250
Jun 3, 2026	56.32	56.36	55.75	56.03	55.62	-1.23%	760,407
Jun 2, 2026	56.31	56.80	56.20	56.73	56.31	1.07%	845,644
Jun 1, 2026	55.56	56.44	55.35	56.13	55.72	2.18%	1,628,824
May 29, 2026	55.17	55.30	54.83	54.93	54.53	0.18%	1,122,903
May 28, 2026	54.10	54.97	53.87	54.83	54.43	0.40%	2,948,761
May 27, 2026	55.01	55.06	54.27	54.61	54.21	0.09%	916,645
May 26, 2026	53.98	54.63	53.98	54.56	54.16	3.88%	581,546
May 22, 2026	52.69	52.92	52.46	52.52	52.13	-0.25%	959,561
May 21, 2026	52.00	52.90	51.95	52.65	52.26	0.52%	1,217,569
May 20, 2026	51.51	52.38	51.46	52.38	51.99	1.91%	1,806,725
May 19, 2026	50.82	51.83	50.73	51.40	51.02	-0.87%	1,034,451
May 18, 2026	52.45	52.51	51.39	51.85	51.47	-0.06%	1,170,502
May 15, 2026	52.08	52.23	51.65	51.88	51.50	-3.51%	919,175
May 14, 2026	53.43	53.87	53.35	53.77	53.37	0.34%	543,844
May 13, 2026	53.12	53.77	52.85	53.59	53.20	1.94%	982,552
May 12, 2026	52.89	53.15	51.95	52.57	52.18	-3.20%	862,655
May 11, 2026	54.23	54.48	54.05	54.31	53.91	-0.11%	838,389
May 8, 2026	53.88	54.38	53.85	54.37	53.97	2.20%	2,423,710
May 7, 2026	54.07	54.11	53.14	53.20	52.81	-1.26%	459,483
May 6, 2026	53.48	54.00	53.27	53.88	53.48	3.14%	3,501,358
May 5, 2026	51.88	52.43	51.86	52.24	51.86	1.97%	491,525
May 4, 2026	51.47	51.89	51.06	51.23	50.85	-0.06%	3,006,400
May 1, 2026	51.08	51.69	51.07	51.26	50.88	0.23%	375,333
Apr 30, 2026	50.55	51.27	50.28	51.14	50.76	2.01%	676,028
Apr 29, 2026	50.46	50.46	49.91	50.13	49.76	-0.40%	592,595
Apr 28, 2026	50.21	50.40	49.95	50.33	49.96	-1.00%	437,978
Apr 27, 2026	51.02	51.11	50.76	50.84	50.47	-0.20%	277,166
Apr 24, 2026	50.69	51.07	50.52	50.94	50.57	2.17%	429,954
Apr 23, 2026	50.28	50.48	49.37	49.86	49.49	-1.70%	852,527
Apr 22, 2026	50.39	50.79	50.34	50.72	50.35	1.64%	1,144,178
Apr 21, 2026	50.65	50.79	49.82	49.90	49.53	-1.46%	842,967
Apr 20, 2026	50.56	50.69	50.34	50.64	50.27	-0.57%	509,896
Apr 17, 2026	50.89	51.47	50.82	50.93	50.56	1.80%	865,560
Apr 16, 2026	50.05	50.28	49.76	50.03	49.66	0.30%	374,071
Apr 15, 2026	49.72	49.96	49.61	49.88	49.51	0.04%	319,682
Apr 14, 2026	49.28	49.87	49.28	49.86	49.49	2.09%	326,204
Apr 13, 2026	48.07	48.91	48.00	48.84	48.48	0.68%	451,839
Apr 10, 2026	48.62	48.75	48.31	48.51	48.15	0.54%	432,031
Apr 9, 2026	47.80	48.39	47.59	48.25	47.90	-0.39%	692,755
Apr 8, 2026	48.64	48.71	47.99	48.44	48.08	5.53%	1,488,649
Apr 7, 2026	45.70	45.90	45.09	45.90	45.56	0.37%	1,348,411
Apr 6, 2026	45.66	45.97	45.47	45.73	45.39	0.88%	1,100,325
Apr 2, 2026	44.44	45.70	44.40	45.33	45.00	-1.03%	1,134,235
Apr 1, 2026	45.72	46.26	45.63	45.80	45.46	0.73%	1,303,616
Mar 31, 2026	43.98	45.49	43.96	45.47	45.14	3.81%	2,396,462
Mar 30, 2026	44.38	44.45	43.56	43.80	43.48	-0.93%	946,728
Mar 27, 2026	44.41	44.63	44.08	44.21	43.89	-0.52%	1,610,162
Mar 26, 2026	45.12	45.37	44.42	44.44	44.11	-3.43%	829,300
Mar 25, 2026	46.04	46.31	45.74	46.02	45.68	1.37%	2,142,053
Mar 24, 2026	45.06	45.71	45.02	45.40	45.07	-1.37%	1,654,647
Mar 23, 2026	45.73	46.47	45.47	46.03	45.69	3.07%	1,733,408
Mar 20, 2026	45.71	45.79	44.52	44.66	44.33	-3.38%	1,370,327
Mar 19, 2026	45.34	46.41	45.15	46.22	45.88	0.13%	2,220,404
Mar 18, 2026	46.78	46.97	46.15	46.16	45.82	-1.87%	1,355,758
Mar 17, 2026	47.20	47.31	46.90	47.04	46.69	0.58%	1,021,437
Mar 16, 2026	46.46	46.96	46.45	46.77	46.43	2.99%	1,679,487
Mar 13, 2026	46.07	46.39	45.30	45.41	45.08	-0.24%	2,857,686
Mar 12, 2026	46.37	46.43	45.47	45.52	45.19	-3.31%	2,355,867
Mar 11, 2026	46.97	47.32	46.73	47.08	46.73	0.19%	1,377,026
Mar 10, 2026	46.98	47.92	46.69	46.99	46.64	0.38%	2,800,726
Mar 9, 2026	45.42	46.96	45.04	46.81	46.47	1.98%	2,981,490
Mar 6, 2026	45.51	46.17	45.29	45.90	45.56	-0.58%	1,866,924
Mar 5, 2026	46.40	46.87	45.53	46.17	45.83	-2.53%	1,852,117
Mar 4, 2026	46.95	47.75	46.74	47.37	47.02	1.17%	2,184,215
Mar 3, 2026	46.41	47.12	45.51	46.82	46.48	-4.82%	2,963,063
Mar 2, 2026	48.59	49.50	48.59	49.19	48.83	-1.86%	1,585,230
Feb 27, 2026	49.82	50.20	49.75	50.12	49.75	-0.42%	1,539,019
Feb 26, 2026	50.85	50.87	49.89	50.33	49.96	-1.06%	1,522,938
Feb 25, 2026	50.93	50.99	50.71	50.87	50.50	0.83%	1,189,237
Feb 24, 2026	50.12	50.60	49.89	50.45	50.08	1.53%	1,827,924
Feb 23, 2026	49.95	50.12	49.58	49.69	49.32	-1.06%	1,446,141
Feb 20, 2026	49.20	50.23	49.15	50.22	49.85	2.07%	1,073,407
Feb 19, 2026	49.04	49.20	48.84	49.20	48.84	-0.22%	862,776
Feb 18, 2026	49.21	49.61	49.11	49.31	48.95	0.47%	665,838
Feb 17, 2026	48.78	49.26	48.55	49.08	48.72	-0.43%	618,594
Feb 13, 2026	48.93	49.36	48.52	49.29	48.93	0.51%	1,101,464
Feb 12, 2026	49.85	49.89	48.91	49.04	48.68	-1.09%	832,919
Feb 11, 2026	49.30	49.64	48.97	49.58	49.22	1.54%	890,599
Feb 10, 2026	48.90	48.98	48.65	48.83	48.47	0.27%	597,902
Feb 9, 2026	48.22	48.79	48.19	48.70	48.34	0.74%	1,347,900
Feb 6, 2026	47.69	48.35	47.69	48.34	47.98	2.79%	1,074,011
Feb 5, 2026	47.07	47.46	46.83	47.03	46.68	-0.25%	812,878
Feb 4, 2026	48.05	48.06	46.97	47.15	46.80	-1.48%	880,314
Feb 3, 2026	48.16	48.17	47.43	47.86	47.51	0.44%	1,058,937