ETR:7DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	168.28	168.28	166.32	166.32	166.32	1.30%	7
Apr 22, 2026	160.12	164.28	160.12	164.18	164.18	4.20%	135
Apr 21, 2026	157.56	157.56	157.56	157.56	157.56	0.41%	-
Apr 20, 2026	155.24	157.00	154.72	156.92	156.92	6.34%	205
Apr 17, 2026	156.98	157.04	146.24	147.56	147.56	-7.68%	725
Apr 16, 2026	160.00	160.00	159.84	159.84	159.84	0.43%	43
Apr 15, 2026	158.80	159.20	157.72	159.16	159.16	0.96%	181
Apr 14, 2026	158.48	161.06	156.58	157.64	157.64	-2.53%	373
Apr 13, 2026	164.14	164.96	161.22	161.74	161.74	0.99%	225
Apr 10, 2026	159.10	160.16	158.70	160.16	160.16	-0.85%	26
Apr 9, 2026	159.54	161.54	158.98	161.54	161.54	2.42%	91
Apr 8, 2026	154.10	158.90	151.04	157.72	157.72	-8.08%	1,196
Apr 7, 2026	168.38	171.58	167.12	171.58	171.58	1.82%	28
Apr 2, 2026	170.00	172.82	168.52	168.52	168.52	2.20%	459
Apr 1, 2026	167.60	167.60	164.40	164.90	164.90	-5.86%	245
Mar 31, 2026	172.80	175.16	172.80	175.16	175.16	-0.55%	101
Mar 30, 2026	178.40	178.54	176.12	176.12	176.12	-0.06%	347
Mar 27, 2026	178.08	178.20	176.22	176.22	176.22	-0.05%	303
Mar 26, 2026	170.00	176.30	170.00	176.30	176.30	4.46%	195
Mar 25, 2026	167.00	169.56	166.84	168.78	168.78	-1.80%	309
Mar 24, 2026	165.98	171.88	165.98	171.88	171.88	3.53%	42
Mar 23, 2026	170.10	170.10	164.82	166.02	166.02	-1.13%	144
Mar 20, 2026	162.42	167.92	162.42	167.92	167.92	0.74%	36
Mar 19, 2026	167.48	167.50	166.42	166.68	166.68	0.86%	131
Mar 18, 2026	161.82	165.26	161.76	165.26	165.26	1.89%	97
Mar 17, 2026	162.58	162.58	162.20	162.20	162.20	2.41%	11
Mar 16, 2026	159.82	159.82	157.96	158.38	158.38	0.18%	105
Mar 13, 2026	157.04	158.10	154.04	158.10	158.10	0.53%	117
Mar 12, 2026	155.76	157.26	153.80	157.26	157.26	3.07%	469
Mar 11, 2026	150.72	152.58	148.80	152.58	152.58	-1.34%	601
Mar 10, 2026	155.84	156.68	154.66	154.66	154.66	-2.37%	339
Mar 9, 2026	161.80	162.04	157.52	158.42	158.42	1.33%	1,748
Mar 6, 2026	156.54	157.42	156.34	156.34	156.34	1.57%	240
Mar 5, 2026	153.24	153.92	153.00	153.92	153.92	-0.99%	7
Mar 3, 2026	158.80	160.74	155.46	155.46	154.56	3.08%	468
Mar 2, 2026	156.92	157.32	150.82	150.82	149.94	5.07%	296
Feb 27, 2026	142.60	143.54	142.60	143.54	142.71	2.46%	33
Feb 26, 2026	140.60	140.60	140.10	140.10	139.29	-4.54%	11
Feb 25, 2026	146.76	146.76	146.76	146.76	145.91	-1.53%	22
Feb 24, 2026	143.98	149.04	142.76	149.04	148.17	0.80%	137
Feb 23, 2026	148.20	148.20	147.86	147.86	147.00	-0.31%	33
Feb 20, 2026	148.18	149.64	148.18	148.32	147.46	-0.54%	22
Feb 19, 2026	147.48	150.42	147.48	149.12	148.25	5.47%	83
Feb 17, 2026	141.38	141.38	141.38	141.38	140.56	-2.00%	-
Feb 16, 2026	144.26	144.26	144.26	144.26	143.42	0.98%	-
Feb 13, 2026	140.74	142.86	140.74	142.86	142.03	1.45%	7
Feb 12, 2026	142.96	142.96	140.82	140.82	140.00	-1.25%	54
Feb 11, 2026	141.40	142.60	141.40	142.60	141.77	3.30%	10
Feb 10, 2026	136.88	138.56	136.88	138.04	137.24	-1.39%	140
Feb 9, 2026	138.88	139.98	138.84	139.98	139.17	-0.78%	140