ETR:7DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	173.70	173.70	173.70	173.70	172.75	-0.65%	-
Aug 11, 2026	174.82	174.84	173.10	174.84	173.88	7.74%	160
Aug 7, 2026	161.76	162.28	161.76	162.28	161.39	-0.67%	149
Aug 6, 2026	163.06	163.62	162.64	163.38	162.48	-2.04%	220
Aug 4, 2026	171.60	171.60	166.78	166.78	165.86	-3.55%	117
Aug 3, 2026	172.98	172.98	172.92	172.92	171.97	-1.04%	50
Jul 31, 2026	173.06	174.74	173.06	174.74	173.78	2.40%	6
Jul 30, 2026	175.90	175.90	170.64	170.64	169.70	-2.22%	40
Jul 29, 2026	171.92	174.52	171.92	174.52	173.56	-0.55%	6
Jul 27, 2026	173.94	175.48	171.70	175.48	174.52	-3.40%	169
Jul 24, 2026	179.82	181.66	179.82	181.66	180.66	-0.82%	71
Jul 23, 2026	179.62	183.48	179.62	183.16	182.16	2.68%	74
Jul 22, 2026	178.10	178.38	178.10	178.38	177.40	1.92%	705
Jul 21, 2026	175.02	175.02	175.02	175.02	174.06	0.99%	-
Jul 20, 2026	173.30	173.30	173.30	173.30	172.35	2.50%	-
Jul 17, 2026	167.56	170.82	167.56	169.08	168.15	1.67%	15
Jul 16, 2026	166.30	166.30	166.30	166.30	165.39	1.25%	-
Jul 15, 2026	167.96	167.98	164.24	164.24	163.34	-0.57%	64
Jul 14, 2026	170.80	170.80	164.22	165.18	164.27	3.55%	251
Jul 10, 2026	159.52	159.52	159.52	159.52	158.64	0.15%	-
Jul 9, 2026	158.92	159.28	158.92	159.28	158.41	2.99%	97
Jul 7, 2026	155.18	155.18	154.46	154.66	153.81	2.36%	131
Jul 6, 2026	151.28	151.28	151.10	151.10	150.27	0.73%	66
Jul 2, 2026	150.00	150.00	150.00	150.00	149.18	-1.92%	-
Jul 1, 2026	152.94	152.94	152.94	152.94	152.10	-2.25%	-
Jun 30, 2026	157.18	157.18	156.46	156.46	155.60	-1.41%	17
Jun 29, 2026	158.42	158.70	158.42	158.70	157.83	-0.35%	1
Jun 26, 2026	159.36	159.54	159.26	159.26	158.39	-1.06%	195
Jun 25, 2026	160.86	160.96	160.86	160.96	160.08	-0.12%	18
Jun 24, 2026	162.56	162.56	161.16	161.16	160.28	-2.46%	65
Jun 23, 2026	165.22	165.22	165.22	165.22	164.31	1.31%	-
Jun 22, 2026	161.74	163.08	161.74	163.08	162.19	1.85%	85
Jun 19, 2026	160.12	160.12	160.12	160.12	159.24	1.30%	-
Jun 18, 2026	159.20	159.20	157.72	158.06	157.19	-2.56%	347
Jun 17, 2026	162.22	162.22	162.22	162.22	161.33	0.53%	-
Jun 16, 2026	162.46	162.46	161.36	161.36	160.47	-1.07%	30
Jun 15, 2026	162.46	163.10	162.46	163.10	162.21	-2.30%	28
Jun 12, 2026	166.94	166.94	166.94	166.94	166.02	-2.13%	-
Jun 11, 2026	169.84	170.58	169.84	170.58	169.64	-0.64%	10
Jun 10, 2026	167.82	171.80	167.82	171.68	170.74	2.03%	86
Jun 9, 2026	168.26	168.26	168.26	168.26	167.34	-2.42%	-
Jun 8, 2026	172.86	172.86	172.44	172.44	171.49	0.03%	2
Jun 5, 2026	172.90	173.30	172.38	172.38	171.43	-2.32%	16
Jun 4, 2026	176.48	176.48	176.48	176.48	175.51	-0.62%	-