ESGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.04	39.16	38.94	39.07	39.07	-0.26%	263,695
Jun 26, 2025	39.08	39.25	39.02	39.17	39.17	0.51%	771,865
Jun 25, 2025	38.93	38.99	38.86	38.97	38.97	0.15%	630,431
Jun 24, 2025	38.51	38.94	38.51	38.91	38.91	2.66%	370,709
Jun 23, 2025	37.52	37.92	37.46	37.90	37.90	0.88%	298,674
Jun 20, 2025	37.97	37.97	37.55	37.57	37.57	-0.53%	982,060
Jun 18, 2025	37.79	37.93	37.69	37.77	37.77	0.16%	738,042
Jun 17, 2025	37.99	38.04	37.67	37.71	37.71	-1.41%	296,730
Jun 16, 2025	38.24	38.49	38.22	38.25	38.25	0.34%	387,667
Jun 13, 2025	38.04	38.28	38.03	38.12	37.75	-1.58%	374,594
Jun 12, 2025	38.62	38.76	38.58	38.73	38.36	0.18%	371,474
Jun 11, 2025	38.69	38.81	38.61	38.66	38.29	0.39%	572,553
Jun 10, 2025	38.43	38.54	38.34	38.51	38.14	0.63%	509,087
Jun 9, 2025	38.16	38.36	38.14	38.27	37.90	0.82%	509,153
Jun 6, 2025	37.83	37.98	37.80	37.96	37.59	0.34%	213,774
Jun 5, 2025	37.96	38.01	37.76	37.83	37.47	0.45%	735,422
Jun 4, 2025	37.52	37.71	37.52	37.66	37.30	1.45%	381,731
Jun 3, 2025	37.01	37.16	36.96	37.12	36.76	0.41%	754,927
Jun 2, 2025	36.81	36.98	36.70	36.97	36.61	0.96%	373,872
May 30, 2025	36.79	36.87	36.47	36.62	36.27	-1.37%	391,133
May 29, 2025	37.27	37.29	37.00	37.13	36.77	0.46%	619,679
May 28, 2025	37.02	37.04	36.93	36.96	36.60	-0.48%	337,143
May 27, 2025	37.06	37.15	36.94	37.14	36.78	-0.24%	666,920
May 23, 2025	36.94	37.28	36.93	37.23	36.87	0.46%	448,843
May 22, 2025	37.03	37.14	36.95	37.06	36.70	-0.35%	413,208
May 21, 2025	37.40	37.51	37.13	37.19	36.83	-0.24%	543,287
May 20, 2025	37.13	37.29	37.13	37.28	36.92	-0.11%	1,164,302
May 19, 2025	36.94	37.32	36.94	37.32	36.96	0.27%	256,629
May 16, 2025	37.15	37.26	37.08	37.22	36.86	-	265,775
May 15, 2025	37.21	37.23	37.06	37.22	36.86	0.03%	827,731
May 14, 2025	37.29	37.34	37.16	37.21	36.85	0.68%	410,760
May 13, 2025	36.66	37.08	36.59	36.96	36.60	0.19%	1,007,317
May 12, 2025	36.91	36.95	36.73	36.89	36.53	2.30%	1,061,136
May 9, 2025	36.24	36.30	36.04	36.06	35.71	0.56%	289,381
May 8, 2025	36.00	36.06	35.82	35.86	35.51	-0.06%	588,180
May 7, 2025	36.00	36.03	35.79	35.88	35.53	-1.16%	820,507
May 6, 2025	36.19	36.46	36.19	36.30	35.95	-0.66%	853,980
May 5, 2025	36.63	36.66	36.51	36.54	36.19	0.88%	1,291,691
May 2, 2025	36.36	36.36	36.09	36.22	35.87	3.04%	492,587
May 1, 2025	35.31	35.33	35.13	35.15	34.81	-0.03%	939,743
Apr 30, 2025	35.04	35.23	34.88	35.16	34.82	0.37%	639,190
Apr 29, 2025	35.00	35.11	34.97	35.03	34.69	0.43%	270,276
Apr 28, 2025	34.89	34.93	34.73	34.88	34.54	0.29%	494,367
Apr 25, 2025	34.58	34.78	34.55	34.78	34.44	-0.23%	398,584
Apr 24, 2025	34.60	34.89	34.51	34.86	34.52	1.28%	381,489
Apr 23, 2025	34.57	34.78	34.37	34.42	34.09	1.15%	494,877
Apr 22, 2025	33.96	34.24	33.87	34.03	33.70	1.55%	661,868
Apr 21, 2025	33.75	33.75	33.28	33.51	33.19	0.09%	372,626
Apr 17, 2025	33.72	33.75	33.46	33.48	33.16	0.60%	532,503
Apr 16, 2025	33.47	33.62	33.13	33.28	32.96	-1.22%	575,871