European Sustainable Growth Acquisition Corp - Class A (EUSG) Exchange: NASDAQ

Data as of May 20, 2022

$9.68 ($-0.09) -0.95%

European Sustainable Growth Acquisition Corp - Class A - Daily Information
Click for more stock information on European Sustainable Growth Acquisition Corp - Class A.
Daily Information Data
Date May 20, 2022
Open $9.71
Previous Close $9.68
High $10.88
Low $9.25
Adjusted Open $9.71
Previous Adjusted Close $9.68
Adjusted High $10.88
Adjusted Low $9.25

About European Sustainable Growth Acquisition Corp - Class A (EUSG)

Historical Stock Data for European Sustainable Growth Acquisition Corp - Class A (EUSG)

Date Open High Low Close Adj.Close Volume
2021-12-23 $9.71 $10.88 $9.25 $9.68 $9.68 57,805
2021-12-22 $9.59 $9.81 $9.10 $9.77 $9.77 38,962
2021-12-21 $9.90 $10.00 $9.70 $9.81 $9.81 47,731
2021-12-20 $9.83 $9.88 $9.81 $9.88 $9.88 10,609
2021-12-17 $9.91 $9.91 $9.79 $9.84 $9.84 4,668
2021-12-16 $9.93 $9.93 $9.70 $9.92 $9.92 202,020
2021-12-15 $9.99 $10.00 $9.97 $9.99 $9.99 206,410
2021-12-14 $9.97 $10.00 $9.97 $10.00 $10.00 191,058
2021-12-13 $10.01 $10.01 $9.97 $10.00 $10.00 93,509
2021-12-10 $10.01 $10.01 $9.97 $9.97 $9.97 36,739
2021-12-09 $9.98 $10.05 $9.97 $10.00 $10.00 95,374
2021-12-08 $10.00 $10.00 $9.97 $9.99 $9.99 351,616
2021-12-07 $9.99 $10.00 $9.97 $9.99 $9.99 140,189
2021-12-06 $9.98 $9.99 $9.97 $9.98 $9.98 128,727
2021-12-03 $10.09 $10.09 $9.97 $9.97 $9.97 25,118
2021-12-02 $10.03 $10.04 $9.98 $10.01 $10.01 138,770
2021-12-01 $10.02 $10.04 $10.02 $10.02 $10.02 17,154
2021-11-30 $9.97 $10.05 $9.97 $10.04 $10.04 94,779
2021-11-29 $10.00 $10.02 $9.98 $10.02 $10.02 123,817
2021-11-26 $10.04 $10.08 $9.95 $10.00 $10.00 199,558
2021-11-24 $10.07 $10.07 $10.03 $10.05 $10.05 4,282
2021-11-23 $10.08 $10.08 $10.02 $10.03 $10.03 58,208
2021-11-22 $10.07 $10.09 $10.05 $10.07 $10.07 358,755
2021-11-19 $10.02 $10.10 $10.02 $10.03 $10.03 75,008
2021-11-18 $10.08 $10.08 $10.02 $10.05 $10.05 141,700
2021-11-17 $10.10 $10.10 $10.04 $10.04 $10.04 102,835
2021-11-16 $10.07 $10.10 $10.05 $10.08 $10.08 219,380
2021-11-15 $10.10 $10.10 $10.07 $10.08 $10.08 299,216
2021-11-12 $10.10 $10.10 $10.09 $10.09 $10.09 214,646
2021-11-11 $10.08 $10.10 $10.05 $10.07 $10.07 23,871
2021-11-10 $10.20 $10.20 $10.02 $10.05 $10.05 342,093
2021-11-09 $10.10 $10.14 $10.02 $10.03 $10.03 22,046
2021-11-08 $10.05 $10.05 $9.97 $10.05 $10.05 94,873
2021-11-05 $9.95 $9.98 $9.95 $9.95 $9.95 3,954
2021-11-04 $9.96 $10.00 $9.95 $9.95 $9.95 5,016
2021-11-03 $9.98 $10.00 $9.95 $9.95 $9.95 5,564
2021-11-02 $9.98 $10.03 $9.97 $9.98 $9.98 4,156
2021-11-01 $9.99 $10.00 $9.97 $10.00 $10.00 75,909
2021-10-29 $9.96 $10.01 $9.96 $10.00 $10.00 50,484
2021-10-28 $10.05 $10.05 $9.99 $9.99 $9.99 13,670
2021-10-27 $9.99 $9.99 $9.96 $9.96 $9.96 681
2021-10-26 $9.96 $10.00 $9.96 $9.98 $9.98 94,696
2021-10-25 $9.97 $10.00 $9.95 $9.95 $9.95 62,851
2021-10-22 $9.94 $9.97 $9.94 $9.96 $9.96 93,672
2021-10-21 $9.94 $9.95 $9.92 $9.93 $9.93 347,200
2021-10-20 $9.95 $9.95 $9.94 $9.94 $9.94 5,357
2021-10-19 $9.92 $9.92 $9.92 $9.92 $9.92 356
2021-10-18 $9.92 $9.92 $9.92 $9.92 $9.92 33,990
2021-10-15 $9.95 $9.95 $9.91 $9.91 $9.91 50,182
2021-10-14 $9.93 $9.93 $9.90 $9.91 $9.91 58,905
2021-10-13 $9.92 $9.92 $9.92 $9.92 $9.92 399
2021-10-12 $9.94 $9.94 $9.94 $9.94 $9.94 254
2021-10-11 $9.94 $9.94 $9.94 $9.94 $9.94 114
2021-10-08 $9.91 $9.91 $9.91 $9.91 $9.91 4
2021-10-07 $9.93 $9.94 $9.91 $9.91 $9.91 155,085
2021-10-06 $9.91 $9.91 $9.91 $9.91 $9.91 7,916
2021-10-05 $9.91 $9.91 $9.88 $9.89 $9.89 2,809
2021-10-04 $9.94 $9.94 $9.90 $9.90 $9.90 8,810
2021-10-01 $9.91 $9.94 $9.90 $9.90 $9.90 30,060
2021-09-30 $9.90 $9.92 $9.88 $9.90 $9.90 52,353
2021-09-29 $9.90 $9.90 $9.88 $9.90 $9.90 213,689
2021-09-28 $9.90 $9.90 $9.89 $9.90 $9.90 12,459
2021-09-27 $9.86 $9.90 $9.86 $9.89 $9.89 87,894
2021-09-24 $9.90 $9.90 $9.90 $9.90 $9.90 5,145
2021-09-23 $9.87 $9.90 $9.87 $9.90 $9.90 5,432
2021-09-22 $9.89 $9.89 $9.89 $9.89 $9.89 108
2021-09-21 $9.85 $9.93 $9.85 $9.89 $9.89 46,909
2021-09-20 $9.86 $9.87 $9.85 $9.85 $9.85 29,642
2021-09-17 $9.89 $9.90 $9.84 $9.90 $9.90 7,879
2021-09-16 $9.87 $9.89 $9.85 $9.85 $9.85 2,429
2021-09-15 $9.89 $9.90 $9.87 $9.90 $9.90 18,782
2021-09-14 $9.87 $9.90 $9.87 $9.89 $9.89 13,014
2021-09-13 $9.88 $9.90 $9.84 $9.88 $9.88 21,113
2021-09-10 $9.86 $9.86 $9.86 $9.86 $9.86 32
2021-09-09 $9.86 $9.86 $9.86 $9.86 $9.86 98,480
2021-09-08 $9.88 $9.90 $9.86 $9.88 $9.88 12,190
2021-09-07 $9.85 $9.85 $9.85 $9.85 $9.85 381
2021-09-03 $9.89 $9.90 $9.83 $9.90 $9.90 3,672
2021-09-02 $9.89 $9.90 $9.83 $9.86 $9.86 57,348
2021-09-01 $9.89 $9.89 $9.83 $9.86 $9.86 4,729
2021-08-31 $9.86 $9.88 $9.85 $9.85 $9.85 5,306
2021-08-30 $9.85 $9.88 $9.84 $9.87 $9.87 159,131
2021-08-27 $9.85 $9.85 $9.83 $9.84 $9.84 50,155
2021-08-26 $9.85 $9.85 $9.85 $9.85 $9.85 154
2021-08-25 $9.85 $9.85 $9.83 $9.85 $9.85 5,918
2021-08-24 $9.83 $9.85 $9.83 $9.84 $9.84 58,173
2021-08-23 $9.90 $9.90 $9.82 $9.82 $9.82 2,064
2021-08-20 $9.83 $9.83 $9.83 $9.83 $9.83 761
2021-08-19 $9.84 $9.84 $9.83 $9.83 $9.83 216,246
2021-08-18 $9.90 $9.90 $9.83 $9.83 $9.83 160,252
2021-08-17 $9.76 $9.90 $9.76 $9.90 $9.90 408,419
2021-08-16 $9.88 $9.88 $9.82 $9.84 $9.84 108,433
2021-08-13 $9.88 $9.88 $9.83 $9.83 $9.83 6,337
2021-08-12 $9.82 $9.85 $9.82 $9.83 $9.83 206,828
2021-08-11 $9.91 $9.91 $9.83 $9.84 $9.84 588,866
2021-08-10 $9.75 $9.75 $9.75 $9.75 $9.75 551
2021-08-09 $9.75 $9.81 $9.75 $9.79 $9.79 9,424
2021-08-06 $9.76 $9.76 $9.73 $9.73 $9.73 97,811
2021-08-05 $9.76 $9.78 $9.76 $9.78 $9.78 5,403
2021-08-04 $9.78 $9.78 $9.76 $9.76 $9.76 44,570
2021-08-03 $9.75 $9.75 $9.75 $9.75 $9.75 748
2021-08-02 $9.75 $9.75 $9.75 $9.75 $9.75 2
2021-07-30 $9.75 $9.75 $9.75 $9.75 $9.75 2,366
2021-07-29 $9.75 $9.75 $9.75 $9.75 $9.75 746
2021-07-28 $9.73 $9.76 $9.73 $9.75 $9.75 5,702
2021-07-27 $9.80 $9.82 $9.75 $9.75 $9.75 8,492
2021-07-26 $9.76 $9.79 $9.71 $9.76 $9.76 2,923
2021-07-23 $9.73 $9.73 $9.73 $9.73 $9.73 7
2021-07-22 $9.81 $9.81 $9.73 $9.73 $9.73 4,000
2021-07-21 $9.74 $9.80 $9.72 $9.76 $9.76 64,399
2021-07-20 $9.73 $9.84 $9.73 $9.82 $9.82 22,779
2021-07-19 $9.75 $9.75 $9.75 $9.75 $9.75 4,131
2021-07-16 $9.72 $9.75 $9.70 $9.75 $9.75 18,056
2021-07-15 $9.66 $9.71 $9.66 $9.71 $9.71 28,837
2021-07-14 $9.70 $9.73 $9.70 $9.72 $9.72 16,106
2021-07-13 $9.66 $9.73 $9.66 $9.70 $9.70 21,532
2021-07-12 $9.66 $9.68 $9.66 $9.68 $9.68 14,530
2021-07-09 $9.68 $9.69 $9.65 $9.69 $9.69 25,347
2021-07-08 $9.68 $9.69 $9.65 $9.69 $9.69 2,120
2021-07-07 $9.66 $9.70 $9.66 $9.68 $9.68 4,809
2021-07-06 $9.69 $9.70 $9.69 $9.70 $9.70 3,526
2021-07-02 $9.69 $9.69 $9.68 $9.69 $9.69 1,209
2021-07-01 $9.71 $9.74 $9.70 $9.70 $9.70 5,785
2021-06-30 $9.71 $9.71 $9.71 $9.71 $9.71 20
2021-06-29 $9.68 $9.74 $9.65 $9.71 $9.71 59,624
2021-06-28 $9.67 $9.68 $9.66 $9.68 $9.68 6,526
2021-06-25 $9.70 $9.71 $9.69 $9.69 $9.69 4,869
2021-06-24 $9.69 $9.69 $9.69 $9.69 $9.69 212
2021-06-23 $9.70 $9.74 $9.69 $9.74 $9.74 8,631
2021-06-22 $9.69 $9.71 $9.69 $9.71 $9.71 55,423
2021-06-21 $9.69 $9.69 $9.68 $9.69 $9.69 2,913
2021-06-18 $9.75 $9.75 $9.69 $9.74 $9.74 672
2021-06-17 $9.71 $9.71 $9.69 $9.71 $9.71 8,610
2021-06-16 $9.73 $9.73 $9.70 $9.73 $9.73 5,919
2021-06-15 $9.69 $9.75 $9.69 $9.73 $9.73 5,683
2021-06-14 $9.69 $9.69 $9.69 $9.69 $9.69 106
2021-06-11 $9.71 $9.71 $9.69 $9.70 $9.70 11,453
2021-06-10 $9.70 $9.70 $9.67 $9.69 $9.69 11,639
2021-06-09 $9.67 $9.69 $9.67 $9.68 $9.68 1,445
2021-06-08 $9.66 $9.69 $9.66 $9.68 $9.68 10,780
2021-06-07 $9.66 $9.70 $9.66 $9.68 $9.68 22,383
2021-06-04 $9.63 $9.68 $9.63 $9.68 $9.68 10,102
2021-06-03 $9.68 $9.70 $9.67 $9.70 $9.70 3,970
2021-06-02 $9.66 $9.70 $9.66 $9.70 $9.70 5,394
2021-06-01 $9.65 $9.69 $9.65 $9.67 $9.67 15,120
2021-05-28 $9.72 $9.72 $9.64 $9.66 $9.66 22,849
2021-05-27 $9.75 $9.75 $9.64 $9.69 $9.69 15,444
2021-05-26 $9.77 $9.78 $9.72 $9.73 $9.73 2,605
2021-05-25 $9.75 $9.75 $9.72 $9.72 $9.72 18,484
2021-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 37
2021-05-21 $9.64 $9.79 $9.60 $9.75 $9.75 292,266
2021-05-20 $9.64 $9.65 $9.63 $9.63 $9.63 49,104
2021-05-19 $9.74 $9.74 $9.64 $9.68 $9.68 27,811
2021-05-18 $9.78 $9.78 $9.67 $9.76 $9.76 6,247
2021-05-17 $9.69 $9.69 $9.69 $9.69 $9.69 74
2021-05-14 $9.69 $9.69 $9.69 $9.69 $9.69 3,161
2021-05-13 $9.67 $9.72 $9.65 $9.71 $9.71 16,045
2021-05-12 $9.70 $9.73 $9.69 $9.70 $9.70 10,849
2021-05-11 $9.70 $9.73 $9.69 $9.70 $9.70 37,385
2021-05-10 $9.72 $9.73 $9.70 $9.71 $9.71 61,332
2021-05-07 $9.72 $9.73 $9.70 $9.73 $9.73 1,600
2021-05-06 $9.72 $9.74 $9.70 $9.70 $9.70 11,047
2021-05-05 $9.75 $9.75 $9.75 $9.75 $9.75 469
2021-05-04 $9.73 $9.86 $9.67 $9.76 $9.76 51,503
2021-05-03 $9.75 $9.76 $9.71 $9.73 $9.73 28,155
2021-04-30 $9.73 $9.82 $9.72 $9.74 $9.74 7,663
2021-04-29 $9.80 $9.87 $9.72 $9.72 $9.72 44,215
2021-04-28 $9.75 $9.76 $9.74 $9.75 $9.75 6,405
2021-04-27 $9.82 $9.82 $9.72 $9.76 $9.76 17,880
2021-04-26 $9.75 $9.78 $9.73 $9.76 $9.76 18,691
2021-04-23 $9.74 $9.88 $9.73 $9.76 $9.76 23,864
2021-04-22 $9.72 $9.79 $9.72 $9.76 $9.76 8,242
2021-04-21 $9.76 $9.80 $9.76 $9.80 $9.80 6,546
2021-04-20 $9.78 $9.95 $9.76 $9.76 $9.76 3,108
2021-04-19 $9.95 $9.95 $9.80 $9.88 $9.88 3,390
2021-04-16 $9.93 $9.95 $9.80 $9.90 $9.90 13,800
2021-04-15 $9.80 $10.09 $9.80 $9.85 $9.85 165,484
2021-04-14 $9.73 $9.85 $9.73 $9.85 $9.85 41,409
2021-04-13 $9.80 $9.83 $9.71 $9.72 $9.72 21,498
2021-04-12 $9.85 $9.85 $9.78 $9.84 $9.84 22,358
2021-04-09 $9.79 $9.98 $9.79 $9.98 $9.98 67,408
2021-04-08 $9.73 $9.79 $9.73 $9.79 $9.79 19,319
2021-04-07 $9.73 $9.73 $9.72 $9.73 $9.73 8,362
2021-04-06 $9.72 $9.77 $9.72 $9.77 $9.77 8,434
2021-04-05 $9.72 $9.72 $9.72 $9.72 $9.72 46
2021-04-01 $9.72 $9.72 $9.72 $9.72 $9.72 229
2021-03-31 $9.72 $9.72 $9.70 $9.72 $9.72 11,173
2021-03-30 $9.75 $9.75 $9.70 $9.75 $9.75 23,828
2021-03-29 $9.75 $9.79 $9.70 $9.75 $9.75 23,065
2021-03-26 $9.72 $9.75 $9.69 $9.70 $9.70 5,446
2021-03-25 $9.66 $9.73 $9.66 $9.73 $9.73 6,465
2021-03-24 $9.65 $9.70 $9.65 $9.70 $9.70 25,298
2021-03-23 $9.76 $9.80 $9.68 $9.69 $9.69 78,658
2021-03-22 $9.76 $9.77 $9.70 $9.76 $9.76 16,138
2021-03-19 $9.77 $9.83 $9.68 $9.69 $9.69 59,325
2021-03-18 $9.80 $9.80 $9.68 $9.73 $9.73 104,374
2021-03-17 $9.87 $10.08 $9.80 $9.80 $9.80 28,900
2021-03-16 $9.86 $9.86 $9.84 $9.84 $9.84 3,453
2021-03-15 $9.82 $9.90 $9.82 $9.86 $9.86 40,981
2021-03-12 $9.80 $9.84 $9.80 $9.84 $9.84 8,698
2021-03-11 $9.93 $9.95 $9.81 $9.89 $9.89 70,396
2021-03-10 $10.37 $10.37 $9.89 $9.93 $9.93 35,355

European Sustainable Growth Acquisition Corp - Class A (EUSG) News Headlines

Recent European Sustainable Growth Acquisition Corp - Class A (EUSG) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.