ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.27	18.36	18.00	18.13	18.13	-0.11%	6,592
Sep 10, 2026	18.52	18.52	18.00	18.15	18.15	-1.49%	5,299
Sep 9, 2026	18.64	18.73	18.27	18.43	18.43	-0.16%	13,466
Sep 8, 2026	18.66	19.10	18.46	18.46	18.46	-1.15%	8,238
Sep 7, 2026	18.66	18.76	18.59	18.67	18.67	1.44%	18,549
Sep 4, 2026	18.14	18.43	18.14	18.41	18.41	1.80%	7,019
Sep 3, 2026	18.39	18.45	18.06	18.08	18.08	-0.44%	3,806
Sep 2, 2026	18.46	18.46	17.97	18.16	18.16	-1.30%	9,363
Sep 1, 2026	18.83	18.88	18.33	18.40	18.40	1.07%	5,287
Aug 31, 2026	18.48	18.57	18.04	18.21	18.21	-2.70%	5,514
Aug 28, 2026	18.94	19.09	18.70	18.71	18.71	-0.35%	6,422
Aug 27, 2026	18.91	19.14	18.75	18.78	18.78	-0.29%	19,990
Aug 26, 2026	19.00	19.09	18.79	18.83	18.83	0.56%	9,168
Aug 25, 2026	18.47	18.75	18.44	18.73	18.73	4.11%	11,292
Aug 24, 2026	17.91	18.13	17.86	17.99	17.99	0.14%	7,443
Aug 21, 2026	17.90	18.19	17.89	17.96	17.96	0.73%	6,422
Aug 20, 2026	18.10	18.18	17.60	17.83	17.83	-1.03%	5,641
Aug 19, 2026	18.26	18.26	17.80	18.02	18.02	-1.66%	19,968
Aug 18, 2026	18.42	18.44	18.11	18.32	18.32	-1.24%	8,406
Aug 17, 2026	18.63	18.73	18.50	18.55	18.55	0.05%	7,426
Aug 14, 2026	19.07	19.07	18.27	18.54	18.54	-2.73%	111,278
Aug 13, 2026	19.33	19.47	18.93	19.06	19.06	-3.22%	17,097
Aug 12, 2026	19.51	19.99	19.51	19.70	19.70	2.93%	17,768
Aug 11, 2026	18.99	19.18	18.99	19.14	19.14	0.45%	5,430
Aug 10, 2026	18.95	19.12	18.82	19.05	19.05	0.53%	4,317
Aug 7, 2026	18.69	19.16	18.60	18.95	18.95	2.85%	3,355
Aug 6, 2026	18.53	18.54	18.38	18.43	18.43	-0.22%	13,891
Aug 5, 2026	19.20	19.21	18.40	18.47	18.47	-3.10%	23,392
Aug 4, 2026	19.47	19.53	18.93	19.06	19.06	-1.63%	2,432
Aug 3, 2026	19.30	19.40	18.95	19.37	19.37	-0.10%	12,784
Jul 31, 2026	19.70	19.87	19.32	19.39	19.39	0.31%	3,723
Jul 30, 2026	18.66	19.36	18.66	19.33	19.33	2.28%	7,839
Jul 29, 2026	19.09	19.36	18.81	18.90	18.90	-1.56%	4,735
Jul 28, 2026	19.56	19.56	19.03	19.20	19.20	-2.02%	5,804
Jul 27, 2026	19.92	19.94	19.56	19.60	19.60	-1.95%	4,792
Jul 24, 2026	20.07	20.17	19.99	19.99	19.99	-0.37%	2,826
Jul 23, 2026	20.37	20.39	20.00	20.06	20.06	-1.91%	2,829
Jul 22, 2026	20.02	20.56	20.02	20.45	20.45	1.34%	5,438
Jul 21, 2026	20.09	20.30	19.89	20.18	20.18	-0.44%	1,534
Jul 20, 2026	20.07	20.40	20.07	20.27	20.27	1.00%	1,176
Jul 17, 2026	19.89	20.12	19.82	20.07	20.07	1.41%	12,726
Jul 16, 2026	19.84	19.86	19.54	19.79	19.79	-0.25%	2,086
Jul 15, 2026	20.17	20.21	19.84	19.84	19.84	-1.15%	11,694
Jul 14, 2026	19.98	20.21	19.93	20.07	20.07	1.96%	1,419
Jul 13, 2026	19.66	19.84	19.62	19.69	19.69	0.33%	2,615
Jul 10, 2026	19.75	19.75	19.50	19.62	19.62	-0.63%	5,306
Jul 9, 2026	19.75	19.82	19.61	19.75	19.75	0.48%	3,001
Jul 8, 2026	19.86	19.91	19.56	19.65	19.65	-1.50%	3,536
Jul 7, 2026	20.36	20.45	19.92	19.95	19.95	-2.64%	4,729
Jul 6, 2026	21.09	21.09	20.49	20.49	20.49	-2.57%	4,836