Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 20.745 | -0.03 | -0.12% | 20.76 | 20.76 | 20.745 | 413 |
| May 22 2024 | 20.77 | -0.01 | -0.05% | 20.76 | 20.79 | 20.76 | 3,039 |
| May 21 2024 | 20.78 | 0.01 | 0.02% | 20.78 | 20.78 | 20.78 | 4 |
| May 20 2024 | 20.775 | -0.03 | -0.12% | 20.78 | 20.78 | 20.775 | 43 |
| May 17 2024 | 20.80 | -0.03 | -0.14% | 20.84 | 20.84 | 20.80 | 370 |
| May 16 2024 | 20.83 | 0.03 | 0.14% | 20.83 | 20.83 | 20.83 | 6 |
| May 15 2024 | 20.80 | 0.12 | 0.56% | 20.79 | 20.80 | 20.79 | 1,203 |
| May 14 2024 | 20.685 | 0.04 | 0.19% | 20.685 | 20.685 | 20.685 | 0 |
| May 13 2024 | 20.645 | -0.02 | -0.08% | 20.645 | 20.645 | 20.645 | 439,167 |
| May 10 2024 | 20.6612 | -0.04 | -0.19% | 20.6501 | 20.6612 | 20.6501 | 312 |
| May 09 2024 | 20.70 | 0.04 | 0.19% | 20.65 | 20.70 | 20.65 | 4,256 |
| May 08 2024 | 20.66 | 0.00 | 0.02% | 20.66 | 20.66 | 20.66 | 148 |
| May 07 2024 | 20.655 | 0.02 | 0.12% | 20.68 | 20.68 | 20.655 | 210 |
| May 06 2024 | 20.6309 | 0.08 | 0.39% | 20.62 | 20.6309 | 20.62 | 476 |
| May 03 2024 | 20.55 | 0.08 | 0.39% | 20.59 | 20.59 | 20.55 | 284 |
| May 02 2024 | 20.47 | 0.07 | 0.35% | 20.48 | 20.48 | 20.47 | 1,841 |
| May 01 2024 | 20.398 | -0.08 | -0.37% | 20.38 | 20.398 | 20.38 | 185 |
| Apr 30 2024 | 20.4738 | -0.03 | -0.13% | 20.4738 | 20.4738 | 20.4738 | 6 |
| Apr 29 2024 | 20.50 | 0.07 | 0.35% | 20.48 | 20.50 | 20.48 | 803 |
| Apr 26 2024 | 20.4291 | 0.00 | 0.00% | 20.44 | 20.44 | 20.4291 | 2,702 |
| Apr 25 2024 | 20.43 | -0.06 | -0.27% | 20.43 | 20.435 | 20.43 | 402 |
| Apr 24 2024 | 20.486 | -0.02 | -0.12% | 20.471 | 20.486 | 20.4701 | 1,362 |
| Apr 23 2024 | 20.51 | 0.03 | 0.15% | 20.50 | 20.51 | 20.50 | 1,110 |
| Apr 22 2024 | 20.48 | 0.04 | 0.20% | 20.44 | 20.48 | 20.44 | 2,243 |
| Apr 19 2024 | 20.44 | -0.03 | -0.12% | 20.47 | 20.47 | 20.44 | 635 |
| Apr 18 2024 | 20.465 | 0.00 | 0.02% | 20.47 | 20.47 | 20.465 | 200 |
| Apr 17 2024 | 20.46 | 0.05 | 0.24% | 20.43 | 20.46 | 20.43 | 452 |
| Apr 16 2024 | 20.41 | -0.11 | -0.54% | 20.43 | 20.44 | 20.41 | 1,144 |
| Apr 15 2024 | 20.52 | -0.05 | -0.24% | 20.5201 | 20.53 | 20.51 | 1,688 |
| Apr 12 2024 | 20.57 | 0.02 | 0.10% | 20.58 | 20.59 | 20.57 | 8,124 |
| Apr 11 2024 | 20.55 | -0.10 | -0.48% | 20.59 | 20.59 | 20.53 | 3,207 |
| Apr 10 2024 | 20.65 | -0.12 | -0.58% | 20.64 | 20.65 | 20.64 | 413 |
| Apr 09 2024 | 20.77 | 0.06 | 0.29% | 20.73 | 20.77 | 20.73 | 315,298 |
| Apr 08 2024 | 20.71 | -0.04 | -0.19% | 20.73 | 20.73 | 20.71 | 58 |
| Apr 05 2024 | 20.75 | -0.05 | -0.24% | 20.78 | 20.79 | 20.74 | 3,305 |
| Apr 04 2024 | 20.80 | 0.03 | 0.14% | 20.79 | 20.80 | 20.78 | 7,036 |
| Apr 03 2024 | 20.77 | 0.00 | -0.02% | 20.74 | 20.77 | 20.74 | 3,925 |
| Apr 02 2024 | 20.774 | -0.10 | -0.46% | 20.75 | 20.78 | 20.75 | 503 |
| Apr 01 2024 | 20.87 | -0.13 | -0.60% | 20.85 | 20.87 | 20.82 | 59,811 |
| Mar 28 2024 | 20.995 | 0.03 | 0.14% | 20.995 | 20.995 | 20.995 | 95 |
| Mar 27 2024 | 20.9661 | 0.06 | 0.27% | 20.95 | 20.9661 | 20.95 | 128 |
| Mar 26 2024 | 20.91 | -0.02 | -0.10% | 20.92 | 20.92 | 20.91 | 851 |
| Mar 25 2024 | 20.93 | 0.02 | 0.10% | 20.97 | 20.97 | 20.93 | 30 |
| Mar 22 2024 | 20.91 | 0.05 | 0.26% | 20.92 | 20.92 | 20.91 | 13,499 |
| Mar 21 2024 | 20.855 | 0.00 | 0.00% | 20.855 | 20.855 | 20.855 | 0 |
| Mar 20 2024 | 20.855 | 0.04 | 0.17% | 20.855 | 20.855 | 20.855 | 3 |
| Mar 19 2024 | 20.82 | 0.02 | 0.10% | 20.80 | 20.82 | 20.79 | 1,603 |
| Mar 18 2024 | 20.80 | 0.01 | 0.05% | 20.80 | 20.80 | 20.7803 | 5,903 |
| Mar 15 2024 | 20.79 | -0.04 | -0.21% | 20.80 | 20.80 | 20.78 | 4,105 |
| Mar 14 2024 | 20.8336 | -0.10 | -0.46% | 20.88 | 20.88 | 20.8336 | 2 |
| Mar 13 2024 | 20.93 | -0.03 | -0.14% | 20.93 | 20.93 | 20.93 | 2,900 |
| Mar 12 2024 | 20.96 | -0.05 | -0.24% | 20.98 | 20.98 | 20.96 | 33 |
| Mar 11 2024 | 21.01 | 0.01 | 0.05% | 21.01 | 21.02 | 21.01 | 432,210 |
| Mar 08 2024 | 21.00 | 0.02 | 0.10% | 21.01 | 21.01 | 21.00 | 38 |
| Mar 07 2024 | 20.98 | 0.05 | 0.24% | 20.99 | 20.99 | 20.98 | 15 |
| Mar 06 2024 | 20.93 | 0.07 | 0.34% | 20.94 | 20.94 | 20.93 | 3 |
| Mar 05 2024 | 20.86 | 0.02 | 0.12% | 20.87 | 20.87 | 20.86 | 4 |
| Mar 04 2024 | 20.835 | 0.03 | 0.15% | 20.83 | 20.835 | 20.83 | 2 |
| Mar 01 2024 | 20.8029 | -0.02 | -0.11% | 20.7201 | 20.8029 | 20.7201 | 300 |
| Feb 29 2024 | 20.825 | 0.05 | 0.24% | 20.80 | 20.825 | 20.80 | 6 |
| Feb 28 2024 | 20.775 | 0.00 | 0.00% | 20.77 | 20.775 | 20.77 | 80 |
| Feb 27 2024 | 20.775 | -0.02 | -0.07% | 20.775 | 20.775 | 20.775 | 4 |
| Feb 26 2024 | 20.79 | 0.01 | 0.05% | 20.83 | 20.83 | 20.79 | 591 |
