ETR:7DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	180.62	180.94	174.52	174.52	174.52	-2.66%	32
Oct 21, 2026	180.46	181.24	177.36	179.28	179.28	-0.21%	137
Oct 20, 2026	182.14	185.36	177.58	179.66	179.66	-0.75%	76
Oct 19, 2026	180.74	181.30	179.98	181.02	181.02	2.53%	132
Oct 16, 2026	173.48	176.56	172.22	176.56	176.56	1.26%	109
Oct 15, 2026	177.10	177.44	174.36	174.36	174.36	-1.67%	-
Oct 14, 2026	176.76	178.34	176.76	177.32	177.32	0.33%	43
Oct 13, 2026	174.60	176.78	174.60	176.74	176.74	0.23%	16
Oct 12, 2026	171.82	176.34	171.82	176.34	176.34	1.73%	8
Oct 9, 2026	170.30	173.34	170.30	173.34	173.34	2.11%	44
Oct 8, 2026	166.24	169.76	166.24	169.76	169.76	3.75%	-
Oct 7, 2026	164.26	167.54	163.62	163.62	163.62	-0.35%	86
Oct 6, 2026	163.36	164.20	161.82	164.20	164.20	-0.63%	57
Oct 5, 2026	162.08	165.24	162.08	165.24	165.24	0.71%	675
Oct 2, 2026	164.18	164.78	162.76	164.08	164.08	-0.23%	30
Oct 1, 2026	161.82	164.46	161.82	164.46	164.46	0.78%	95
Sep 30, 2026	162.76	163.34	162.36	163.18	163.18	0.60%	2
Sep 29, 2026	163.88	163.88	161.28	162.20	162.20	-1.53%	6
Sep 28, 2026	166.00	167.08	164.72	164.72	164.72	0.21%	-
Sep 25, 2026	164.58	164.58	163.00	164.38	164.38	-2.27%	37
Sep 24, 2026	163.10	168.20	163.10	168.20	168.20	2.00%	50
Sep 23, 2026	161.26	164.90	161.26	164.90	164.90	0.40%	72
Sep 22, 2026	166.36	166.36	161.90	164.24	164.24	-0.11%	243
Sep 21, 2026	166.56	166.56	164.08	164.42	164.42	-3.36%	8
Sep 18, 2026	169.82	170.70	169.82	170.14	170.14	0.60%	48
Sep 17, 2026	169.64	169.64	167.20	169.12	169.12	1.12%	607
Sep 16, 2026	181.94	181.94	167.24	167.24	167.24	-8.75%	114
Sep 15, 2026	178.84	183.28	175.94	183.28	183.28	1.46%	270
Sep 14, 2026	176.70	180.82	176.70	180.64	180.64	3.55%	72
Sep 11, 2026	175.92	175.92	172.96	174.44	174.44	-0.43%	26
Sep 10, 2026	174.22	179.40	174.22	175.20	175.20	1.28%	18
Sep 9, 2026	171.50	173.82	171.50	172.98	172.98	-0.43%	4
Sep 8, 2026	172.48	173.84	172.48	173.72	173.72	4.07%	112
Sep 7, 2026	171.54	171.54	166.92	166.92	166.92	-2.76%	-
Sep 4, 2026	171.66	171.66	171.66	171.66	171.66	-1.77%	-
Sep 3, 2026	173.88	175.38	173.68	174.76	174.76	-0.51%	62
Sep 2, 2026	175.30	175.66	175.30	175.66	175.66	1.04%	7
Sep 1, 2026	176.56	176.56	173.60	173.86	173.86	1.54%	78
Aug 31, 2026	172.58	172.58	171.14	171.22	171.22	0.29%	80
Aug 28, 2026	172.42	173.06	170.72	170.72	170.72	-0.28%	40
Aug 27, 2026	169.90	171.20	169.90	171.20	171.20	-0.68%	13
Aug 26, 2026	172.44	172.44	172.38	172.38	172.38	-0.65%	71
Aug 25, 2026	174.16	174.16	173.50	173.50	173.50	-0.80%	280
Aug 24, 2026	176.46	176.46	174.90	174.90	174.90	-3.07%	54
Aug 21, 2026	180.34	180.44	180.14	180.44	180.44	-1.68%	72
Aug 20, 2026	180.96	183.52	180.96	183.52	183.52	1.37%	71
Aug 19, 2026	182.00	182.80	181.04	181.04	181.04	0.23%	503
Aug 18, 2026	180.62	180.62	180.62	180.62	180.62	0.79%	-
Aug 17, 2026	175.40	179.20	175.22	179.20	179.20	3.78%	52
Aug 14, 2026	172.68	172.68	172.68	172.68	172.68	-0.04%	6