ETR:D5BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	144.79	145.01	144.47	144.99	144.99	0.45%	381
Mar 4, 2026	144.67	144.67	144.21	144.34	144.34	-0.44%	94
Mar 3, 2026	144.27	145.37	144.24	144.99	144.99	0.80%	132
Mar 2, 2026	143.63	143.94	143.42	143.84	143.84	1.03%	7
Feb 27, 2026	142.34	142.51	142.24	142.38	142.38	-0.13%	294
Feb 26, 2026	142.32	142.61	142.32	142.56	142.56	0.15%	815
Feb 25, 2026	142.41	142.63	142.34	142.34	142.34	-0.16%	30
Feb 24, 2026	142.68	142.76	142.56	142.56	142.56	0.12%	12
Feb 23, 2026	142.14	142.54	142.14	142.39	142.39	-0.14%	50
Feb 20, 2026	142.93	142.93	142.39	142.58	142.58	-0.08%	82
Feb 19, 2026	142.33	142.96	142.33	142.70	142.70	0.43%	7
Feb 18, 2026	141.91	142.09	141.83	142.09	142.09	-1.35%	2
Feb 17, 2026	144.16	144.32	144.03	144.03	141.97	0.18%	4
Feb 16, 2026	143.61	143.86	143.61	143.77	141.71	0.16%	26
Feb 13, 2026	143.57	143.81	143.48	143.55	141.49	0.09%	212
Feb 12, 2026	143.27	143.41	143.16	143.41	141.36	0.10%	20
Feb 11, 2026	142.86	143.45	142.86	143.27	141.22	0.16%	225
Feb 10, 2026	142.87	143.03	142.83	143.03	140.98	0.02%	125
Feb 9, 2026	143.36	143.36	143.00	143.00	140.95	-0.62%	-
Feb 6, 2026	144.33	144.33	143.90	143.90	141.84	-0.20%	144
Feb 5, 2026	143.97	144.19	143.91	144.19	142.12	0.19%	363
Feb 4, 2026	143.50	143.91	143.50	143.91	141.85	0.14%	68
Feb 3, 2026	143.64	143.99	143.64	143.71	141.65	-0.06%	140
Feb 2, 2026	143.31	143.80	143.11	143.80	141.74	0.50%	48
Jan 30, 2026	142.13	143.09	142.09	143.09	141.04	0.58%	566
Jan 29, 2026	141.71	142.27	141.71	142.27	140.23	0.02%	213
Jan 28, 2026	141.54	142.23	141.54	142.23	140.20	0.43%	87
Jan 27, 2026	143.00	143.07	141.63	141.63	139.60	-0.75%	545
Jan 26, 2026	143.18	143.18	142.69	142.69	140.65	-0.91%	-
Jan 23, 2026	144.35	144.40	144.01	144.01	141.95	-0.21%	1,282
Jan 22, 2026	145.01	145.15	144.31	144.31	142.25	-0.29%	103
Jan 21, 2026	144.70	144.73	144.56	144.73	142.66	0.19%	6
Jan 20, 2026	144.97	145.07	144.39	144.46	142.39	-0.76%	508
Jan 19, 2026	145.78	145.78	145.57	145.57	143.49	-0.37%	-
Jan 16, 2026	146.02	146.15	145.87	146.11	144.02	0.05%	179
Jan 15, 2026	145.86	146.04	145.74	146.04	143.95	0.36%	626
Jan 14, 2026	145.57	145.71	145.44	145.51	143.43	-0.06%	900
Jan 13, 2026	145.32	145.60	145.22	145.60	143.52	0.35%	75
Jan 12, 2026	145.02	145.13	145.02	145.09	143.01	-0.43%	42
Jan 9, 2026	145.59	145.74	145.59	145.71	143.63	0.10%	279
Jan 8, 2026	145.41	145.57	145.29	145.57	143.48	0.29%	1,057
Jan 7, 2026	145.29	145.29	145.01	145.15	143.07	0.06%	463
Jan 6, 2026	144.61	145.06	144.61	145.06	142.98	0.23%	752
Jan 5, 2026	145.08	145.22	144.72	144.72	142.65	0.27%	878
Jan 2, 2026	144.43	144.68	144.33	144.33	142.26	0.17%	243
Dec 30, 2025	144.02	144.10	144.00	144.08	142.02	-0.03%	638
Dec 29, 2025	144.06	144.12	143.77	144.12	142.06	0.30%	406
Dec 23, 2025	143.73	143.76	143.54	143.70	141.64	-0.20%	441
Dec 22, 2025	144.33	144.33	143.99	143.99	141.93	-0.36%	20
Dec 19, 2025	144.55	144.60	144.36	144.50	142.43	0.09%	453