EPA:DSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.77	48.58	47.77	48.54	48.54	1.20%	1,462
Sep 22, 2026	48.12	48.12	47.86	47.96	47.96	0.08%	312
Sep 21, 2026	48.06	48.06	47.80	47.92	47.92	-1.09%	2,403
Sep 18, 2026	48.17	48.40	48.17	48.45	48.45	0.76%	26
Sep 17, 2026	48.35	48.35	48.08	48.09	48.09	-0.48%	377
Sep 16, 2026	48.48	48.65	48.27	48.32	48.32	-0.45%	110
Sep 15, 2026	48.62	48.72	48.50	48.54	48.54	0.35%	783
Sep 14, 2026	48.32	48.54	48.32	48.37	48.37	0.25%	842
Sep 11, 2026	48.26	48.34	48.22	48.25	48.25	0.08%	267
Sep 10, 2026	47.63	48.25	47.63	48.21	48.21	1.07%	278
Sep 9, 2026	47.26	47.66	47.26	47.70	47.70	1.25%	694
Sep 8, 2026	47.13	47.33	47.08	47.11	47.11	-0.51%	191
Sep 7, 2026	47.31	47.35	47.08	47.35	47.35	0.69%	588
Sep 4, 2026	47.18	47.18	47.00	47.02	47.02	-0.16%	226
Sep 3, 2026	47.21	47.21	47.06	47.10	47.10	-0.43%	267
Sep 2, 2026	47.29	47.33	47.29	47.30	47.30	0.65%	449
Sep 1, 2026	46.92	47.20	46.92	47.00	47.00	0.26%	290
Aug 31, 2026	46.81	46.81	46.61	46.88	46.88	0.71%	170
Aug 28, 2026	46.50	46.50	46.45	46.55	46.55	0.45%	170
Aug 27, 2026	45.99	46.37	45.99	46.34	46.34	0.42%	136
Aug 26, 2026	45.93	46.14	45.92	46.14	46.14	0.38%	171
Aug 25, 2026	46.26	46.26	45.97	45.97	45.97	-0.77%	27
Aug 24, 2026	46.24	46.43	46.24	46.32	46.32	-0.17%	680
Aug 21, 2026	46.36	46.39	46.28	46.40	46.40	0.02%	436
Aug 20, 2026	46.33	46.38	46.33	46.39	46.39	-0.06%	305
Aug 19, 2026	46.33	46.33	46.33	46.42	46.42	-	17
Aug 18, 2026	46.28	46.51	46.28	46.42	46.42	0.71%	3,434
Aug 17, 2026	46.00	46.03	45.98	46.10	46.10	0.27%	450
Aug 14, 2026	45.61	45.97	45.61	45.97	45.97	0.91%	297
Aug 13, 2026	45.66	45.66	45.45	45.56	45.56	-0.21%	13
Aug 12, 2026	45.85	45.85	45.47	45.65	45.65	-0.02%	284
Aug 11, 2026	45.98	45.99	45.74	45.66	45.66	-0.34%	500
Aug 10, 2026	45.56	45.82	45.54	45.82	45.82	0.74%	46
Aug 7, 2026	45.59	45.60	45.59	45.48	45.48	0.04%	2
Aug 6, 2026	45.39	45.39	45.37	45.46	45.46	0.39%	242
Aug 5, 2026	45.18	45.31	45.18	45.29	45.29	-0.21%	5
Aug 4, 2026	45.61	45.68	45.61	45.38	45.38	-0.59%	421
Aug 3, 2026	45.67	45.67	45.51	45.65	45.65	-0.81%	538
Jul 31, 2026	45.67	45.98	45.67	46.03	46.03	0.58%	100
Jul 30, 2026	45.77	45.81	45.75	45.76	45.76	0.18%	600
Jul 29, 2026	45.44	45.44	45.43	45.68	45.68	0.77%	116
Jul 28, 2026	45.21	45.40	45.21	45.33	45.33	-0.32%	57
Jul 27, 2026	45.57	45.57	45.51	45.48	45.48	-0.79%	116
Jul 24, 2026	45.98	46.00	45.98	45.84	45.84	-0.65%	18
Jul 23, 2026	45.94	46.14	45.94	46.14	46.14	0.58%	1,565
Jul 22, 2026	45.88	45.89	45.80	45.87	45.87	0.27%	450
Jul 21, 2026	45.64	45.64	45.64	45.75	45.75	0.30%	-
Jul 20, 2026	45.59	45.59	45.40	45.61	45.61	0.35%	2,799
Jul 17, 2026	45.44	45.45	45.42	45.45	45.45	-0.19%	334
Jul 16, 2026	45.44	45.62	45.44	45.54	45.54	0.39%	2,445