ETR:7DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	107.25	113.25	107.25	112.15	112.15	7.42%	130
Aug 26, 2026	105.90	105.90	104.40	104.40	104.40	-0.76%	4
Aug 25, 2026	105.20	105.20	105.20	105.20	105.20	-1.03%	-
Aug 24, 2026	106.80	106.80	106.30	106.30	106.30	4.73%	38
Aug 20, 2026	104.65	104.65	101.50	101.50	101.50	-3.93%	157
Aug 19, 2026	106.05	106.05	105.65	105.65	105.65	-0.70%	128
Aug 18, 2026	106.40	106.40	106.40	106.40	106.40	2.55%	-
Aug 17, 2026	104.05	104.05	103.75	103.75	103.75	-2.86%	321
Aug 14, 2026	106.95	106.95	106.15	106.80	106.80	1.57%	54
Aug 13, 2026	105.15	105.15	105.15	105.15	105.15	1.59%	-
Aug 12, 2026	103.50	103.50	103.50	103.50	103.50	-1.52%	-
Aug 11, 2026	105.80	105.80	105.10	105.10	105.10	-1.87%	45
Aug 10, 2026	107.10	107.10	107.10	107.10	107.10	-2.41%	-
Aug 7, 2026	109.75	109.75	109.75	109.75	109.75	-0.99%	-
Aug 6, 2026	110.05	110.85	110.05	110.85	110.85	0.59%	12
Aug 5, 2026	110.20	110.20	110.20	110.20	110.20	-0.41%	-
Aug 4, 2026	110.65	110.65	110.65	110.65	110.65	0.32%	-
Aug 3, 2026	110.50	110.50	110.30	110.30	110.30	-0.05%	6
Jul 31, 2026	110.35	110.35	110.35	110.35	110.35	0.50%	-
Jul 30, 2026	111.80	111.85	109.80	109.80	109.80	4.97%	232
Jul 24, 2026	104.60	104.60	104.60	104.60	104.60	-1.88%	-
Jul 22, 2026	106.60	106.60	106.60	106.60	106.60	-1.52%	-
Jul 21, 2026	108.25	108.25	108.25	108.25	108.25	-1.81%	-
Jul 20, 2026	110.25	110.25	110.25	110.25	110.25	-1.69%	-
Jul 17, 2026	112.15	112.15	112.15	112.15	112.15	2.14%	-
Jul 16, 2026	109.80	109.80	109.80	109.80	109.80	2.95%	-
Jul 15, 2026	106.65	106.65	106.65	106.65	106.65	-2.25%	-
Jul 13, 2026	108.65	109.10	108.65	109.10	109.10	5.72%	140
Jul 10, 2026	103.20	103.20	103.20	103.20	103.20	1.57%	-
Jul 9, 2026	101.60	101.60	101.60	101.60	101.60	1.20%	-
Jul 8, 2026	100.40	100.40	100.40	100.40	100.40	-1.71%	-
Jul 7, 2026	102.15	102.15	102.15	102.15	102.15	-1.24%	-
Jul 3, 2026	103.95	103.95	103.95	103.95	103.43	2.26%	-
Jul 2, 2026	102.00	102.00	101.65	101.65	101.14	0.25%	17
Jul 1, 2026	101.40	101.40	101.40	101.40	100.90	0.20%	-
Jun 30, 2026	101.20	101.20	101.20	101.20	100.70	-2.03%	-
Jun 29, 2026	104.30	104.30	103.30	103.30	102.79	-1.99%	9
Jun 26, 2026	105.90	105.90	105.40	105.40	104.88	2.63%	7
Jun 25, 2026	103.65	103.65	102.70	102.70	102.19	2.04%	13
Jun 23, 2026	98.36	100.65	98.36	100.65	100.15	-0.94%	17
Jun 22, 2026	101.60	101.60	101.60	101.60	101.09	2.58%	-
Jun 19, 2026	99.04	99.04	99.04	99.04	98.55	1.27%	-
Jun 18, 2026	97.52	97.80	97.52	97.80	97.31	1.60%	31
Jun 17, 2026	97.62	97.62	96.26	96.26	95.78	-3.53%	2
Jun 16, 2026	99.78	99.78	99.78	99.78	99.28	9.03%	-
Jun 8, 2026	91.52	91.52	91.52	91.52	91.07	2.07%	-
Jun 5, 2026	89.40	89.66	89.40	89.66	89.21	0.20%	29
Jun 4, 2026	89.48	89.48	89.48	89.48	89.04	-2.91%	-
Jun 2, 2026	98.82	98.82	91.80	92.16	91.70	-1.83%	1,758
Jun 1, 2026	96.88	96.88	93.88	93.88	93.41	0.15%	174