ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.86	21.95	21.47	21.80	21.80	0.69%	5,560
May 12, 2026	22.32	22.32	21.62	21.65	21.65	-3.05%	9,050
May 11, 2026	21.76	22.43	21.60	22.33	22.33	3.05%	7,184
May 8, 2026	21.45	21.80	21.45	21.67	21.67	-0.78%	2,832
May 7, 2026	22.16	22.16	21.62	21.84	21.84	-0.59%	5,510
May 6, 2026	22.27	22.41	21.17	21.97	21.97	-1.44%	50,354
May 5, 2026	22.60	22.65	22.12	22.29	22.29	0.04%	3,481
May 4, 2026	22.76	22.76	22.16	22.28	22.28	-1.50%	6,689
Apr 30, 2026	22.23	22.68	22.22	22.62	22.62	2.59%	8,205
Apr 29, 2026	22.50	22.51	21.90	22.05	22.05	-0.50%	8,494
Apr 28, 2026	22.53	22.56	22.11	22.16	22.16	-1.16%	10,558
Apr 27, 2026	22.13	22.48	22.00	22.42	22.42	3.51%	21,763
Apr 24, 2026	21.89	22.01	21.58	21.66	21.66	-0.32%	7,778
Apr 23, 2026	21.88	22.02	21.59	21.73	21.73	-0.87%	12,029
Apr 22, 2026	21.66	22.06	21.64	21.92	21.92	1.86%	20,286
Apr 21, 2026	21.48	21.91	21.40	21.52	21.52	2.87%	20,884
Apr 20, 2026	21.05	21.09	20.74	20.92	20.92	1.50%	75,021
Apr 17, 2026	21.23	21.23	20.58	20.61	20.61	-3.19%	22,273
Apr 16, 2026	21.89	21.89	20.90	21.29	21.29	-2.61%	27,611
Apr 15, 2026	21.70	21.97	21.67	21.86	21.86	0.18%	2,174
Apr 14, 2026	21.92	21.98	21.71	21.82	21.82	-0.46%	8,309
Apr 13, 2026	22.18	22.18	21.81	21.92	21.92	-0.50%	19,084
Apr 10, 2026	21.86	22.15	21.85	22.03	22.03	1.61%	17,829
Apr 9, 2026	21.69	21.71	21.47	21.68	21.68	0.88%	8,515
Apr 8, 2026	21.67	21.67	21.16	21.49	21.49	0.09%	10,444
Apr 7, 2026	21.18	21.50	21.14	21.47	21.47	3.47%	9,360
Apr 2, 2026	20.00	21.50	20.00	20.75	20.75	-0.81%	10,476
Apr 1, 2026	21.42	21.52	20.83	20.92	20.92	-0.19%	14,850
Mar 31, 2026	20.40	21.00	20.29	20.96	20.96	2.09%	13,073
Mar 30, 2026	19.79	20.94	19.78	20.53	20.53	7.68%	29,498
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