ETR:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.08	22.08	21.84	21.84	-	-1.62%	-
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
May 22, 2026	22.40	22.80	22.30	22.37	22.37	0.09%	2,465
May 21, 2026	21.89	22.42	21.66	22.35	22.35	2.48%	15,423
May 20, 2026	21.80	22.08	21.77	21.81	21.81	-0.59%	5,084
May 19, 2026	22.00	22.26	21.78	21.94	21.94	-1.22%	2,109
May 18, 2026	21.72	22.25	21.69	22.21	22.21	3.79%	7,491
May 15, 2026	22.12	22.12	21.14	21.40	21.40	-3.17%	7,464
May 14, 2026	21.90	22.40	21.90	22.10	22.10	1.38%	5,999
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