ETR:D5BB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	165.94	165.94	164.37	164.37	164.37	-0.54%	752
Mar 19, 2026	165.25	165.27	164.83	165.27	165.27	-0.15%	122
Mar 18, 2026	166.01	166.01	165.46	165.51	165.51	-0.24%	2
Mar 17, 2026	165.43	165.91	165.43	165.91	165.91	0.33%	124
Mar 16, 2026	165.19	165.53	165.19	165.36	165.36	0.17%	1
Mar 13, 2026	165.16	165.41	165.07	165.07	165.07	-0.12%	177
Mar 12, 2026	165.50	165.62	165.27	165.27	165.27	-0.20%	86
Mar 11, 2026	166.09	166.13	165.60	165.60	165.60	-0.52%	921
Mar 10, 2026	166.66	166.66	166.24	166.46	166.46	0.18%	33
Mar 9, 2026	165.79	166.16	165.72	166.16	166.16	-0.04%	182
Mar 6, 2026	166.38	166.74	166.23	166.23	166.23	-0.07%	272
Mar 5, 2026	166.85	167.14	166.34	166.34	166.34	-0.60%	966
Mar 4, 2026	167.17	167.35	167.17	167.35	167.35	0.06%	5
Mar 3, 2026	167.18	167.25	166.84	167.25	167.25	-0.29%	194
Mar 2, 2026	168.37	168.37	167.74	167.74	167.74	-0.39%	384
Feb 27, 2026	167.93	168.39	167.91	168.39	168.39	0.29%	230
Feb 26, 2026	167.81	167.99	167.77	167.90	167.90	0.10%	3
Feb 25, 2026	167.65	167.73	167.65	167.73	167.73	-	1
Feb 24, 2026	167.78	167.81	167.72	167.72	167.72	0.04%	4
Feb 23, 2026	167.59	167.65	167.41	167.65	167.65	0.15%	234
Feb 20, 2026	167.46	167.53	167.40	167.40	167.40	0.05%	188
Feb 19, 2026	167.10	167.33	167.10	167.32	167.32	-0.01%	190
Feb 18, 2026	167.26	167.37	167.24	167.34	167.34	-0.86%	120
Feb 17, 2026	168.81	168.90	168.79	168.79	167.31	0.12%	2
Feb 16, 2026	168.75	168.76	168.58	168.58	167.11	-	155
Feb 13, 2026	168.49	168.60	168.49	168.58	167.11	0.13%	59
Feb 12, 2026	168.10	168.36	168.10	168.36	166.89	0.11%	417
Feb 11, 2026	168.06	168.17	168.03	168.17	166.70	0.09%	15
Feb 10, 2026	167.78	168.12	167.78	168.03	166.56	0.25%	130
Feb 9, 2026	167.63	167.63	167.38	167.61	166.14	-	953
Feb 6, 2026	167.88	167.94	167.61	167.61	166.14	-0.03%	338
Feb 5, 2026	167.36	167.65	167.36	167.65	166.19	0.11%	110
Feb 4, 2026	167.24	167.47	167.24	167.47	166.01	0.17%	77
Feb 3, 2026	167.09	167.28	167.09	167.18	165.72	-0.15%	7
Feb 2, 2026	167.54	167.59	167.43	167.43	165.97	-0.14%	1,287
Jan 30, 2026	167.56	167.67	167.56	167.67	166.20	-0.06%	148
Jan 29, 2026	167.53	167.77	167.50	167.77	166.31	0.14%	786
Jan 28, 2026	167.50	167.54	167.46	167.54	166.08	0.10%	19
Jan 27, 2026	167.32	167.37	167.21	167.37	165.91	-0.01%	1,350
Jan 26, 2026	167.23	167.38	167.23	167.38	165.92	0.21%	122
Jan 23, 2026	167.05	167.27	167.03	167.03	165.57	-0.12%	53
Jan 22, 2026	167.21	167.42	167.21	167.22	165.76	0.01%	821
Jan 21, 2026	167.62	167.62	167.20	167.20	165.74	-0.14%	1
Jan 20, 2026	167.19	167.50	167.03	167.43	165.97	-0.09%	383
Jan 19, 2026	167.91	167.91	167.58	167.58	166.11	-0.06%	586
Jan 16, 2026	168.15	168.15	167.64	167.67	166.21	-0.11%	35
Jan 15, 2026	167.75	167.90	167.73	167.86	166.39	0.01%	15
Jan 14, 2026	167.80	167.84	167.60	167.84	166.38	0.22%	57
Jan 13, 2026	167.39	167.48	167.27	167.48	166.02	-0.05%	688
Jan 12, 2026	167.29	167.57	167.24	167.57	166.11	0.19%	257