ETR:7DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	102.34	102.72	102.34	102.72	102.72	-1.12%	3
Mar 26, 2026	103.92	103.92	103.50	103.88	103.88	-3.21%	3
Mar 23, 2026	107.84	107.90	107.32	107.32	107.32	-3.21%	18
Mar 18, 2026	114.20	114.20	110.66	110.88	110.88	-7.66%	323
Mar 16, 2026	120.08	120.08	120.08	120.08	120.08	-	100
Mar 12, 2026	121.78	121.78	120.08	120.08	120.08	-4.83%	6
Mar 11, 2026	126.18	126.18	126.18	126.18	126.18	-1.00%	-
Mar 10, 2026	127.46	127.46	127.46	127.46	127.46	2.15%	-
Mar 9, 2026	123.90	124.78	123.90	124.78	124.78	-1.25%	74
Mar 6, 2026	126.36	126.36	126.36	126.36	126.36	-3.20%	-
Mar 4, 2026	130.54	130.54	130.54	130.54	130.54	-0.47%	-
Mar 3, 2026	130.14	131.16	130.14	131.16	131.16	0.34%	84
Mar 2, 2026	130.72	130.72	130.72	130.72	130.72	-0.80%	-
Feb 27, 2026	131.78	131.78	131.78	131.78	131.78	0.40%	-
Feb 26, 2026	131.26	131.26	131.26	131.26	131.26	1.77%	-
Feb 24, 2026	128.98	128.98	128.98	128.98	128.98	-0.15%	-
Feb 23, 2026	127.84	129.18	127.84	129.18	129.18	1.21%	8
Feb 20, 2026	127.64	127.64	127.64	127.64	127.64	-0.78%	-
Feb 19, 2026	128.64	128.64	128.64	128.64	128.64	-0.60%	-
Feb 18, 2026	129.66	129.66	129.42	129.42	129.42	3.30%	103
Feb 17, 2026	126.22	126.22	125.28	125.28	125.28	-1.79%	19
Feb 13, 2026	127.56	127.56	127.56	127.56	127.56	2.02%	-
Feb 12, 2026	125.44	125.46	125.04	125.04	125.04	1.21%	86
Feb 11, 2026	124.14	124.14	123.54	123.54	123.54	-0.48%	2
Feb 10, 2026	124.14	124.14	124.14	124.14	124.14	-1.34%	-
Feb 9, 2026	124.34	125.82	124.34	125.82	125.82	0.83%	29
Feb 6, 2026	123.58	124.78	123.58	124.78	124.78	0.73%	12
Feb 5, 2026	123.88	123.88	123.88	123.88	123.88	-1.62%	10
Feb 4, 2026	125.92	125.92	125.92	125.92	125.92	-0.24%	-
Feb 3, 2026	123.00	126.22	123.00	126.22	126.22	4.18%	40
Feb 2, 2026	121.16	121.16	121.16	121.16	121.16	1.00%	-
Jan 30, 2026	119.96	119.96	119.96	119.96	119.96	0.57%	-
Jan 29, 2026	123.56	123.56	118.96	119.28	119.28	-1.91%	61
Jan 28, 2026	123.28	123.28	121.60	121.60	121.60	-2.38%	64
Jan 27, 2026	126.28	126.28	124.56	124.56	124.56	0.66%	37
Jan 23, 2026	123.74	123.74	123.74	123.74	123.74	-0.27%	310
Jan 22, 2026	127.26	127.26	124.08	124.08	124.08	-0.97%	50
Jan 21, 2026	125.30	125.30	125.30	125.30	125.30	-0.27%	-
Jan 20, 2026	125.06	125.64	125.06	125.64	125.64	-1.81%	15
Jan 19, 2026	129.52	129.52	127.96	127.96	127.96	-1.13%	860
Jan 16, 2026	129.42	129.42	129.42	129.42	129.42	-1.09%	-
Jan 15, 2026	130.84	130.84	130.84	130.84	130.84	0.17%	-
Jan 14, 2026	131.14	131.14	130.62	130.62	130.62	1.21%	156
Jan 13, 2026	129.06	129.06	129.06	129.06	129.06	2.20%	-
Jan 12, 2026	126.28	126.28	126.28	126.28	126.28	2.15%	-
Jan 9, 2026	124.96	124.96	123.62	123.62	123.62	-0.34%	10
Jan 8, 2026	124.04	124.04	124.04	124.04	124.04	-0.11%	-
Jan 7, 2026	124.56	124.56	124.18	124.18	124.18	7.05%	123
Jan 5, 2026	115.66	116.00	115.66	116.00	115.50	0.57%	67
Jan 2, 2026	115.44	115.44	114.72	115.34	114.84	-1.47%	471