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)
Invest in 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 |