ETR:7DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	169.60	169.60	168.86	168.86	167.92	0.67%	20
May 12, 2026	168.54	169.42	167.66	167.74	166.81	2.18%	229
May 11, 2026	162.64	164.38	162.46	164.16	163.25	2.25%	143
May 8, 2026	162.90	163.42	160.14	160.54	159.65	0.29%	175
May 7, 2026	164.10	164.50	159.28	160.08	159.19	-3.95%	453
May 6, 2026	170.10	170.12	164.28	166.66	165.73	-6.25%	405
May 5, 2026	181.34	181.34	176.56	177.78	176.79	-2.45%	161
May 4, 2026	177.14	182.24	177.14	182.24	181.23	3.45%	507
Apr 30, 2026	173.68	176.16	173.44	176.16	175.18	0.96%	81
Apr 29, 2026	171.72	174.66	171.72	174.48	173.51	1.88%	120
Apr 28, 2026	171.08	172.00	170.48	171.26	170.31	2.16%	549
Apr 27, 2026	167.14	167.74	167.14	167.64	166.71	1.61%	60
Apr 24, 2026	163.36	167.86	163.34	164.98	164.06	-0.81%	263
Apr 23, 2026	168.28	168.28	166.32	166.32	165.39	1.30%	7
Apr 22, 2026	160.12	164.28	160.12	164.18	163.27	4.20%	135
Apr 21, 2026	157.56	157.56	157.56	157.56	156.68	0.41%	-
Apr 20, 2026	155.24	157.00	154.72	156.92	156.05	6.34%	205
Apr 17, 2026	156.98	157.04	146.24	147.56	146.74	-7.68%	725
Apr 16, 2026	160.00	160.00	159.84	159.84	158.95	0.43%	43
Apr 15, 2026	158.80	159.20	157.72	159.16	158.27	0.96%	181
Apr 14, 2026	158.48	161.06	156.58	157.64	156.76	-2.53%	373
Apr 13, 2026	164.14	164.96	161.22	161.74	160.84	0.99%	225
Apr 10, 2026	159.10	160.16	158.70	160.16	159.27	-0.85%	26
Apr 9, 2026	159.54	161.54	158.98	161.54	160.64	2.42%	91
Apr 8, 2026	154.10	158.90	151.04	157.72	156.84	-8.08%	1,196
Apr 7, 2026	168.38	171.58	167.12	171.58	170.63	1.82%	28
Apr 2, 2026	170.00	172.82	168.52	168.52	167.58	2.20%	459
Apr 1, 2026	167.60	167.60	164.40	164.90	163.98	-5.86%	245
Mar 31, 2026	172.80	175.16	172.80	175.16	174.19	-0.55%	101
Mar 30, 2026	178.40	178.54	176.12	176.12	175.14	-0.06%	347
Mar 27, 2026	178.08	178.20	176.22	176.22	175.24	-0.05%	303
Mar 26, 2026	170.00	176.30	170.00	176.30	175.32	4.46%	195
Mar 25, 2026	167.00	169.56	166.84	168.78	167.84	-1.80%	309
Mar 24, 2026	165.98	171.88	165.98	171.88	170.92	3.53%	42
Mar 23, 2026	170.10	170.10	164.82	166.02	165.10	-1.13%	144
Mar 20, 2026	162.42	167.92	162.42	167.92	166.99	0.74%	36
Mar 19, 2026	167.48	167.50	166.42	166.68	165.75	0.86%	131
Mar 18, 2026	161.82	165.26	161.76	165.26	164.34	1.89%	97
Mar 17, 2026	162.58	162.58	162.20	162.20	161.30	2.41%	11
Mar 16, 2026	159.82	159.82	157.96	158.38	157.50	0.18%	105
Mar 13, 2026	157.04	158.10	154.04	158.10	157.22	0.53%	117
Mar 12, 2026	155.76	157.26	153.80	157.26	156.39	3.07%	469
Mar 11, 2026	150.72	152.58	148.80	152.58	151.73	-1.34%	601
Mar 10, 2026	155.84	156.68	154.66	154.66	153.80	-2.37%	339
Mar 9, 2026	161.80	162.04	157.52	158.42	157.54	1.33%	1,748
Mar 6, 2026	156.54	157.42	156.34	156.34	155.47	1.57%	240
Mar 5, 2026	153.24	153.92	153.00	153.92	153.06	-0.99%	7
Mar 3, 2026	158.80	160.74	155.46	155.46	153.70	3.08%	468
Mar 2, 2026	156.92	157.32	150.82	150.82	149.11	5.07%	296
Feb 27, 2026	142.60	143.54	142.60	143.54	141.91	2.46%	33