ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.11	18.60	18.01	18.58	18.58	3.05%	5,770
Oct 1, 2026	18.10	18.11	17.86	18.03	18.03	-0.30%	2,110
Sep 30, 2026	18.42	18.44	18.04	18.09	18.09	-0.39%	4,672
Sep 29, 2026	17.96	18.20	17.79	18.16	18.16	0.72%	7,087
Sep 28, 2026	18.15	18.17	18.00	18.03	18.03	-1.90%	9,622
Sep 25, 2026	18.30	18.46	18.30	18.38	18.38	1.44%	6,895
Sep 24, 2026	18.30	18.44	18.00	18.12	18.12	-2.76%	8,844
Sep 23, 2026	18.94	19.02	18.55	18.63	18.63	-1.69%	6,722
Sep 22, 2026	18.66	19.00	18.55	18.95	18.95	2.27%	9,272
Sep 21, 2026	18.22	18.57	18.14	18.53	18.53	2.09%	8,799
Sep 18, 2026	18.42	18.63	18.09	18.15	18.15	0.08%	6,790
Sep 17, 2026	17.95	18.29	17.92	18.14	18.14	1.37%	5,046
Sep 16, 2026	17.61	18.06	17.58	17.89	17.89	2.61%	9,650
Sep 15, 2026	17.38	17.55	16.98	17.44	17.44	-0.82%	8,212
Sep 14, 2026	17.78	17.90	17.45	17.58	17.58	-3.03%	9,760
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