ETR:D5BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	141.59	141.67	141.51	141.56	141.56	-0.06%	318
Sep 16, 2025	142.16	142.16	141.64	141.64	141.64	-0.58%	163
Sep 15, 2025	142.90	142.90	142.35	142.46	142.46	-0.34%	318
Sep 12, 2025	142.63	143.10	142.63	142.95	142.95	0.08%	952
Sep 11, 2025	143.30	143.34	142.84	142.84	142.84	-0.08%	111
Sep 10, 2025	143.29	143.29	142.91	142.96	142.96	0.05%	114
Sep 9, 2025	142.43	142.89	142.43	142.89	142.89	0.08%	100
Sep 8, 2025	142.87	142.89	142.65	142.78	142.78	0.06%	249
Sep 5, 2025	143.38	143.38	142.70	142.70	142.70	-0.67%	346
Sep 4, 2025	143.46	143.78	143.46	143.66	143.66	0.36%	1
Sep 3, 2025	143.61	143.61	143.15	143.15	143.15	-0.13%	361
Sep 2, 2025	142.73	143.65	142.73	143.34	143.34	0.41%	721
Sep 1, 2025	142.48	142.75	142.44	142.75	142.75	-0.09%	8
Aug 29, 2025	143.16	143.20	142.76	142.88	142.88	-0.18%	1,972
Aug 28, 2025	143.48	143.48	143.13	143.14	143.14	-0.45%	31
Aug 27, 2025	143.69	144.16	143.69	143.79	143.79	0.38%	171
Aug 26, 2025	143.53	143.56	143.21	143.24	143.24	0.34%	210
Aug 25, 2025	142.41	142.76	142.41	142.76	142.76	0.25%	15
Aug 22, 2025	143.64	143.64	142.29	142.40	142.40	-0.66%	80
Aug 21, 2025	143.34	143.35	142.96	143.35	143.35	0.27%	1
Aug 20, 2025	143.17	143.17	142.95	142.96	142.96	-1.28%	197
Aug 19, 2025	144.63	144.82	144.52	144.82	142.81	0.12%	1
Aug 18, 2025	144.51	144.65	144.42	144.65	142.65	0.31%	352
Aug 15, 2025	144.72	144.72	144.20	144.20	142.21	-0.57%	74
Aug 14, 2025	144.66	145.03	144.62	145.03	143.02	0.56%	161
Aug 13, 2025	144.48	144.48	144.19	144.22	142.23	-0.21%	26
Aug 12, 2025	145.30	145.34	144.53	144.53	142.53	-0.61%	466
Aug 11, 2025	144.71	145.52	144.71	145.41	143.40	0.53%	52
Aug 8, 2025	144.82	144.99	144.65	144.65	142.65	-0.30%	150
Aug 7, 2025	144.61	145.21	144.61	145.08	143.07	0.01%	315
Aug 6, 2025	145.73	145.73	145.07	145.07	143.06	-0.49%	160
Aug 5, 2025	146.17	146.35	145.79	145.79	143.77	-0.07%	6
Aug 4, 2025	145.76	145.89	145.73	145.89	143.87	-0.10%	48
Aug 1, 2025	147.03	147.17	145.92	146.03	144.01	-0.67%	572
Jul 31, 2025	146.78	147.26	146.78	147.01	144.97	0.32%	306
Jul 30, 2025	145.51	146.54	145.51	146.54	144.51	0.54%	226
Jul 29, 2025	145.56	145.88	145.29	145.76	143.74	0.80%	54
Jul 28, 2025	143.43	144.60	143.43	144.60	142.59	0.96%	221
Jul 25, 2025	142.97	143.48	142.97	143.23	141.24	0.36%	118
Jul 24, 2025	142.95	143.10	142.72	142.72	140.75	-0.47%	159
Jul 23, 2025	143.20	143.51	143.20	143.40	141.41	0.08%	7
Jul 22, 2025	143.85	143.85	143.29	143.29	141.31	-0.19%	64
Jul 21, 2025	144.25	144.25	143.56	143.56	141.57	-0.41%	11
Jul 18, 2025	144.47	144.47	143.86	144.15	142.16	-0.48%	18,389
Jul 17, 2025	145.00	145.01	144.79	144.85	142.85	0.86%	169
Jul 16, 2025	144.26	144.96	143.62	143.62	141.63	-0.64%	741
Jul 15, 2025	143.85	144.54	143.63	144.54	142.55	0.68%	48
Jul 14, 2025	143.83	143.83	143.50	143.56	141.57	0.10%	290
Jul 11, 2025	143.73	143.73	143.42	143.42	141.44	-0.25%	92
Jul 10, 2025	143.15	143.78	143.15	143.78	141.79	0.34%	57