ETR:7DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	106.40	106.40	106.15	106.20	106.20	0.95%	29
Apr 16, 2026	105.45	105.45	105.20	105.20	105.20	3.09%	23
Apr 15, 2026	102.05	102.05	102.05	102.05	102.05	0.84%	-
Apr 14, 2026	100.80	101.20	100.35	101.20	101.20	1.85%	107
Apr 13, 2026	99.36	99.36	99.36	99.36	99.36	-0.06%	-
Apr 10, 2026	98.80	99.42	98.80	99.42	99.42	-1.86%	9
Apr 9, 2026	104.70	104.70	101.30	101.30	101.30	-3.25%	67
Apr 8, 2026	105.85	105.85	104.45	104.70	104.70	-0.48%	28
Apr 7, 2026	105.20	105.20	105.20	105.20	105.20	2.10%	-
Apr 2, 2026	103.04	103.04	103.04	103.04	102.53	-0.23%	-
Apr 1, 2026	103.50	103.50	103.28	103.28	102.77	1.22%	2
Mar 31, 2026	102.04	102.04	102.04	102.04	101.53	-2.11%	10
Mar 30, 2026	103.50	104.24	103.50	104.24	103.72	1.48%	2
Mar 27, 2026	102.34	102.72	102.34	102.72	102.21	-1.12%	3
Mar 26, 2026	103.92	103.92	103.50	103.88	103.36	-3.21%	3
Mar 23, 2026	107.84	107.90	107.32	107.32	106.79	-3.21%	18
Mar 18, 2026	114.20	114.20	110.66	110.88	110.33	-7.66%	323
Mar 16, 2026	120.08	120.08	120.08	120.08	119.48	-	100
Mar 12, 2026	121.78	121.78	120.08	120.08	119.48	-4.83%	6
Mar 11, 2026	126.18	126.18	126.18	126.18	125.55	-1.00%	-
Mar 10, 2026	127.46	127.46	127.46	127.46	126.83	2.15%	-
Mar 9, 2026	123.90	124.78	123.90	124.78	124.16	-1.25%	74
Mar 6, 2026	126.36	126.36	126.36	126.36	125.73	-3.20%	-
Mar 4, 2026	130.54	130.54	130.54	130.54	129.89	-0.47%	-
Mar 3, 2026	130.14	131.16	130.14	131.16	130.51	0.34%	84
Mar 2, 2026	130.72	130.72	130.72	130.72	130.07	-0.80%	-
Feb 27, 2026	131.78	131.78	131.78	131.78	131.13	0.40%	-
Feb 26, 2026	131.26	131.26	131.26	131.26	130.61	1.77%	-
Feb 24, 2026	128.98	128.98	128.98	128.98	128.34	-0.15%	-
Feb 23, 2026	127.84	129.18	127.84	129.18	128.54	1.21%	8
Feb 20, 2026	127.64	127.64	127.64	127.64	127.01	-0.78%	-
Feb 19, 2026	128.64	128.64	128.64	128.64	128.00	-0.60%	-
Feb 18, 2026	129.66	129.66	129.42	129.42	128.78	3.30%	103
Feb 17, 2026	126.22	126.22	125.28	125.28	124.66	-1.79%	19
Feb 13, 2026	127.56	127.56	127.56	127.56	126.93	2.02%	-
Feb 12, 2026	125.44	125.46	125.04	125.04	124.42	1.21%	86
Feb 11, 2026	124.14	124.14	123.54	123.54	122.93	-0.48%	2
Feb 10, 2026	124.14	124.14	124.14	124.14	123.52	-1.34%	-
Feb 9, 2026	124.34	125.82	124.34	125.82	125.20	0.83%	29
Feb 6, 2026	123.58	124.78	123.58	124.78	124.16	0.73%	12
Feb 5, 2026	123.88	123.88	123.88	123.88	123.27	-1.62%	10
Feb 4, 2026	125.92	125.92	125.92	125.92	125.30	-0.24%	-
Feb 3, 2026	123.00	126.22	123.00	126.22	125.59	4.18%	40
Feb 2, 2026	121.16	121.16	121.16	121.16	120.56	1.00%	-
Jan 30, 2026	119.96	119.96	119.96	119.96	119.36	0.57%	-
Jan 29, 2026	123.56	123.56	118.96	119.28	118.69	-1.91%	61
Jan 28, 2026	123.28	123.28	121.60	121.60	121.00	-2.38%	64
Jan 27, 2026	126.28	126.28	124.56	124.56	123.94	0.66%	37
Jan 23, 2026	123.74	123.74	123.74	123.74	123.13	-0.27%	310
Jan 22, 2026	127.26	127.26	124.08	124.08	123.46	-0.97%	50