ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.29	19.29	18.68	19.07	19.07	-1.73%	5,613
Mar 26, 2026	19.33	19.46	19.23	19.40	19.40	0.47%	2,182
Mar 25, 2026	19.04	19.41	19.04	19.31	19.31	2.71%	3,068
Mar 24, 2026	18.70	18.89	18.62	18.80	18.80	1.43%	3,667
Mar 23, 2026	17.97	18.85	17.93	18.54	18.54	0.65%	13,470
Mar 20, 2026	19.06	19.32	18.25	18.42	18.42	-2.49%	6,662
Mar 19, 2026	18.90	19.01	18.38	18.89	18.89	-2.20%	18,860
Mar 18, 2026	19.96	19.99	19.28	19.31	19.31	-3.79%	9,010
Mar 17, 2026	19.92	20.57	19.71	20.07	20.07	1.11%	10,194
Mar 16, 2026	19.46	19.90	19.43	19.85	19.85	1.79%	3,235
Mar 13, 2026	19.47	19.61	19.30	19.50	19.50	-0.38%	5,608
Mar 12, 2026	19.24	19.58	19.15	19.58	19.58	-2.13%	6,975
Mar 11, 2026	19.81	20.00	19.50	20.00	20.00	0.63%	27,095
Mar 10, 2026	19.28	19.88	19.28	19.88	19.88	4.72%	6,094
Mar 9, 2026	18.50	18.98	18.48	18.98	18.98	-0.47%	10,320
Mar 6, 2026	19.36	19.40	18.88	19.07	19.07	-1.17%	9,398
Mar 5, 2026	19.43	19.66	19.21	19.30	19.30	-0.77%	14,393
Mar 4, 2026	19.44	19.61	19.29	19.45	19.45	0.08%	21,513
Mar 3, 2026	19.86	19.89	19.30	19.43	19.43	-4.00%	19,474
Mar 2, 2026	20.03	20.27	19.76	20.24	20.24	-0.93%	12,986
Feb 27, 2026	20.60	20.75	20.10	20.43	20.43	-0.39%	10,584
Feb 26, 2026	20.83	20.83	20.42	20.51	20.51	-1.06%	2,519
Feb 25, 2026	20.83	21.13	20.73	20.73	20.73	-1.61%	4,809
Feb 24, 2026	20.90	21.17	20.84	21.07	21.07	3.39%	14,855
Feb 23, 2026	20.62	20.62	20.22	20.38	20.38	-1.26%	4,640
Feb 20, 2026	20.32	20.70	20.07	20.64	20.64	1.18%	6,580
Feb 19, 2026	20.49	20.56	20.14	20.40	20.40	-1.59%	5,701
Feb 18, 2026	20.65	20.75	20.46	20.73	20.73	1.77%	7,840
Feb 17, 2026	20.54	20.96	20.37	20.37	20.37	-0.78%	207,600
Feb 16, 2026	20.14	20.54	20.00	20.53	20.53	3.95%	9,270
Feb 13, 2026	19.30	19.81	19.30	19.75	19.75	1.86%	8,394
Feb 12, 2026	19.93	20.26	19.39	19.39	19.39	-4.72%	9,929
Feb 11, 2026	20.92	21.10	19.45	20.35	20.35	-0.29%	76,181
Feb 10, 2026	19.83	20.46	19.71	20.41	20.41	3.03%	29,893
Feb 9, 2026	19.65	20.01	19.51	19.81	19.81	3.04%	21,120
Feb 6, 2026	19.07	19.70	18.38	19.23	19.23	2.26%	28,724
Feb 5, 2026	18.56	18.80	18.13	18.80	18.80	-1.10%	26,209
Feb 4, 2026	18.62	19.30	18.62	19.01	19.01	-0.18%	14,327
Feb 3, 2026	19.01	19.26	18.78	19.05	19.05	-0.57%	15,263
Feb 2, 2026	18.76	19.22	18.65	19.16	19.16	0.68%	6,475
Jan 30, 2026	18.88	19.23	18.87	19.03	19.03	-0.05%	30,850
Jan 29, 2026	19.53	19.60	18.88	19.04	19.04	-3.06%	15,803
Jan 28, 2026	19.49	19.65	19.40	19.64	19.64	1.03%	82,410
Jan 27, 2026	18.84	19.47	18.70	19.44	19.44	2.10%	42,845
Jan 26, 2026	18.42	19.04	18.42	19.04	19.04	3.17%	22,889
Jan 23, 2026	18.41	18.49	18.13	18.45	18.45	1.88%	10,571
Jan 22, 2026	17.87	18.24	17.83	18.11	18.11	4.65%	50,990
Jan 21, 2026	16.82	17.43	16.75	17.31	17.31	2.46%	43,953
Jan 20, 2026	17.12	17.12	16.59	16.89	16.89	-3.49%	30,074
Jan 19, 2026	17.61	17.73	17.24	17.50	17.50	-2.89%	18,773