ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	20.81	21.26	20.81	21.03	21.03	2.49%	4,281
Jul 2, 2026	19.79	20.63	19.79	20.52	20.52	2.34%	2,471
Jul 1, 2026	19.68	20.33	19.60	20.05	20.05	1.96%	15,064
Jun 30, 2026	19.69	19.76	19.61	19.67	19.67	0.25%	4,982
Jun 29, 2026	19.61	19.65	19.49	19.62	19.62	0.74%	2,842
Jun 26, 2026	19.77	19.77	19.43	19.47	19.47	-2.21%	4,112
Jun 25, 2026	19.75	20.17	19.72	19.91	19.91	0.61%	4,435
Jun 24, 2026	19.58	19.79	19.50	19.79	19.79	-0.85%	6,579
Jun 23, 2026	20.07	20.22	19.72	19.96	19.96	-2.01%	6,417
Jun 22, 2026	19.88	20.37	19.83	20.37	20.37	3.59%	6,064
Jun 19, 2026	19.36	19.72	19.34	19.67	19.67	0.92%	4,236
Jun 18, 2026	19.69	19.69	19.19	19.49	19.49	-2.96%	12,170
Jun 17, 2026	19.50	20.08	19.44	20.08	20.08	1.16%	8,484
Jun 16, 2026	20.40	20.59	19.83	19.85	19.85	-3.87%	26,727
Jun 15, 2026	20.80	20.81	20.56	20.65	20.65	-0.96%	12,757
Jun 12, 2026	21.06	21.40	20.77	20.85	20.85	-1.28%	8,342
Jun 11, 2026	21.17	21.25	21.00	21.12	21.12	1.54%	2,908
Jun 10, 2026	21.38	21.43	20.61	20.80	20.80	-2.44%	8,855
Jun 9, 2026	21.45	21.77	21.32	21.32	21.32	-0.47%	4,781
Jun 8, 2026	21.34	21.61	21.22	21.42	21.42	1.37%	2,812
Jun 5, 2026	21.41	21.60	21.03	21.13	21.13	-2.04%	8,484
Jun 4, 2026	22.04	22.05	21.47	21.57	21.57	-3.62%	12,722
Jun 3, 2026	21.79	22.42	21.79	22.38	22.38	0.81%	2,454
Jun 2, 2026	22.26	22.37	22.05	22.20	22.20	-0.40%	2,349
Jun 1, 2026	21.96	22.80	21.96	22.29	22.29	1.41%	7,280
May 29, 2026	21.70	22.39	21.64	21.98	21.98	1.01%	13,494
May 28, 2026	22.05	22.06	21.53	21.76	21.76	-0.32%	7,513
May 27, 2026	22.31	22.31	21.50	21.83	21.83	-3.75%	6,832
May 26, 2026	22.37	22.74	22.34	22.68	22.68	2.95%	6,102
May 25, 2026	22.20	22.36	22.03	22.03	22.03	-1.52%	1,696