ETR:D5BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	145.03	145.05	144.98	145.05	-	0.17%	4
Sep 22, 2026	144.48	144.81	144.48	144.81	144.81	0.27%	23
Sep 21, 2026	144.38	144.43	144.30	144.41	144.41	0.02%	30
Sep 18, 2026	144.33	144.50	144.33	144.38	144.38	-	33
Sep 17, 2026	144.38	144.38	144.24	144.38	144.38	0.40%	121
Sep 16, 2026	143.55	143.82	143.55	143.80	143.80	0.14%	140
Sep 15, 2026	143.64	143.68	143.51	143.60	143.60	0.01%	39
Sep 14, 2026	143.50	143.63	143.50	143.59	143.59	0.48%	56
Sep 11, 2026	142.99	143.15	142.88	142.90	142.90	0.11%	101
Sep 10, 2026	142.93	143.05	142.75	142.75	142.75	-0.17%	217
Sep 9, 2026	142.91	142.99	142.70	142.99	142.99	-0.05%	7
Sep 8, 2026	143.17	143.31	143.06	143.06	143.06	0.01%	99
Sep 7, 2026	143.22	143.24	143.00	143.04	143.04	-0.12%	442
Sep 4, 2026	143.15	143.30	143.15	143.21	143.21	-0.03%	220
Sep 3, 2026	143.31	143.32	143.22	143.26	143.26	-0.10%	389
Sep 2, 2026	143.69	143.69	143.21	143.40	143.40	-0.02%	2,285
Sep 1, 2026	143.33	143.47	143.33	143.43	143.43	0.16%	326
Aug 31, 2026	143.61	143.61	143.20	143.20	143.20	-0.13%	296
Aug 28, 2026	143.07	143.39	143.07	143.39	143.39	0.24%	-
Aug 27, 2026	143.15	143.15	143.04	143.04	143.04	0.02%	36
Aug 26, 2026	142.86	143.00	142.86	143.00	143.00	0.16%	1
Aug 25, 2026	142.81	142.87	142.77	142.77	142.77	0.05%	163
Aug 24, 2026	142.64	142.75	142.57	142.70	142.70	0.11%	45
Aug 21, 2026	142.44	142.63	142.32	142.55	142.55	-0.05%	235
Aug 20, 2026	142.65	142.65	142.35	142.63	142.63	-0.12%	397
Aug 19, 2026	143.32	143.63	142.80	142.80	142.80	-0.74%	86
Aug 18, 2026	145.85	146.03	145.85	146.00	143.86	0.07%	1
Aug 17, 2026	145.83	145.90	145.77	145.90	143.76	-0.03%	13
Aug 14, 2026	146.45	146.45	145.95	145.95	143.81	-0.42%	25
Aug 13, 2026	146.59	146.59	146.42	146.56	144.41	0.14%	2
Aug 12, 2026	146.29	146.40	146.18	146.35	144.21	0.08%	87
Aug 11, 2026	146.15	146.24	146.15	146.24	144.10	0.11%	-
Aug 10, 2026	145.88	146.09	145.88	146.09	143.95	0.04%	194
Aug 7, 2026	146.41	146.41	145.98	146.03	143.89	-0.24%	16
Aug 6, 2026	146.20	146.38	146.16	146.38	144.24	0.18%	22
Aug 5, 2026	146.17	146.17	146.05	146.12	143.98	-0.26%	43
Aug 4, 2026	146.24	146.50	146.24	146.50	144.35	0.02%	1,102
Aug 3, 2026	146.21	146.46	146.21	146.46	144.32	0.06%	28
Jul 31, 2026	146.36	146.90	146.36	146.37	144.23	0.05%	306
Jul 30, 2026	147.07	147.07	146.29	146.29	144.15	-1.05%	-
Jul 29, 2026	147.73	147.84	147.72	147.84	145.68	0.06%	193
Jul 28, 2026	148.03	148.16	147.72	147.76	145.59	-0.06%	364
Jul 27, 2026	147.50	147.88	147.50	147.85	145.69	0.08%	136
Jul 24, 2026	147.50	147.88	147.50	147.73	145.56	-0.05%	633
Jul 23, 2026	147.25	147.81	147.25	147.81	145.64	0.29%	14
Jul 22, 2026	147.48	147.56	147.38	147.38	145.22	-0.06%	-
Jul 21, 2026	147.44	147.51	147.42	147.47	145.31	-0.03%	214
Jul 20, 2026	146.95	147.58	146.95	147.51	145.35	0.13%	629
Jul 17, 2026	147.23	147.53	147.23	147.32	145.16	0.07%	220
Jul 16, 2026	146.81	147.22	146.81	147.22	145.06	-0.03%	214