ETR:D5BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	142.48	142.59	142.30	142.30	142.30	0.02%	29
Apr 14, 2026	142.43	142.43	142.27	142.27	142.27	-0.74%	22
Apr 13, 2026	143.57	143.57	143.32	143.32	143.32	0.21%	14
Apr 10, 2026	143.58	143.58	143.03	143.03	143.03	-0.23%	32
Apr 9, 2026	143.81	143.81	143.36	143.36	143.36	-0.14%	205
Apr 8, 2026	143.64	143.64	143.33	143.56	143.56	-0.73%	201
Apr 7, 2026	144.59	144.99	144.41	144.62	144.62	-0.36%	2,396
Apr 2, 2026	145.23	145.53	145.14	145.14	145.14	0.54%	16
Apr 1, 2026	144.79	144.79	144.36	144.36	144.36	-0.79%	-
Mar 31, 2026	146.02	146.09	145.42	145.51	145.51	-0.48%	2,186
Mar 30, 2026	145.60	146.22	145.60	146.22	146.22	0.82%	72
Mar 27, 2026	144.96	145.09	144.79	145.03	145.03	0.15%	244
Mar 26, 2026	144.72	144.92	144.55	144.81	144.81	0.19%	315
Mar 25, 2026	144.23	144.53	144.06	144.53	144.53	0.19%	50
Mar 24, 2026	144.12	144.28	144.12	144.26	144.26	0.01%	8
Mar 23, 2026	144.74	144.90	143.80	144.24	144.24	-0.26%	894
Mar 20, 2026	144.61	144.93	144.50	144.61	144.61	-0.29%	172
Mar 19, 2026	146.19	146.19	145.04	145.04	145.04	-0.40%	114
Mar 18, 2026	145.54	145.62	145.39	145.62	145.62	0.08%	202
Mar 17, 2026	145.88	145.88	145.32	145.50	145.50	-0.30%	550
Mar 16, 2026	146.73	146.73	145.95	145.95	145.95	-0.32%	68
Mar 13, 2026	146.16	146.41	146.15	146.41	146.41	0.73%	168
Mar 12, 2026	145.17	145.36	145.17	145.36	145.36	0.32%	-
Mar 11, 2026	144.48	144.90	144.48	144.90	144.90	0.55%	15
Mar 10, 2026	144.10	144.39	144.10	144.10	144.10	-0.33%	3
Mar 9, 2026	145.10	145.62	144.57	144.57	144.57	-0.16%	54
Mar 6, 2026	144.57	145.13	144.57	144.81	144.81	-0.13%	166
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