ETR:D5BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	144.56	144.80	144.54	144.62	144.62	0.18%	16
Jun 2, 2026	144.27	144.37	144.27	144.37	144.37	-0.02%	1,676
Jun 1, 2026	144.07	144.40	144.07	144.40	144.40	0.30%	43
May 29, 2026	144.19	144.31	143.97	143.97	143.97	-0.10%	9
May 28, 2026	144.58	144.64	144.11	144.11	144.11	-0.17%	22
May 27, 2026	144.23	144.36	144.15	144.36	144.36	-0.05%	395
May 26, 2026	144.30	144.43	144.17	144.43	144.43	0.22%	177
May 25, 2026	143.82	144.11	143.82	144.11	144.11	-0.29%	34
May 22, 2026	144.53	144.72	144.53	144.53	144.53	-0.09%	-
May 21, 2026	144.57	144.77	144.44	144.66	144.66	0.28%	71
May 20, 2026	144.50	144.58	144.26	144.26	144.26	-0.09%	883
May 19, 2026	144.11	144.38	144.11	144.38	144.38	0.32%	-
May 18, 2026	144.03	144.07	143.92	143.92	143.92	-0.18%	251
May 15, 2026	144.11	144.18	143.99	144.18	144.18	0.31%	1
May 14, 2026	143.33	143.73	143.33	143.73	143.73	0.36%	41
May 13, 2026	143.15	143.37	143.15	143.21	143.21	0.13%	89
May 12, 2026	142.87	143.11	142.87	143.03	143.03	0.34%	18
May 11, 2026	142.77	142.77	142.54	142.54	142.54	-0.13%	22
May 8, 2026	143.04	143.08	142.72	142.72	142.72	-0.04%	143
May 7, 2026	143.02	143.02	142.77	142.77	142.77	-0.16%	727
May 6, 2026	143.11	143.11	142.66	143.00	143.00	-0.26%	193
May 5, 2026	143.54	143.60	143.37	143.37	143.37	-0.01%	93
May 4, 2026	143.48	143.48	143.30	143.38	143.38	0.11%	63
Apr 30, 2026	143.72	143.72	143.22	143.22	143.22	-0.20%	849
Apr 29, 2026	143.10	143.54	143.10	143.50	143.50	0.03%	142
Apr 28, 2026	143.75	143.75	143.46	143.46	143.46	0.16%	8
Apr 27, 2026	143.25	143.25	143.07	143.23	143.23	-0.22%	1,038
Apr 24, 2026	143.79	143.79	143.33	143.54	143.54	0.05%	105
Apr 23, 2026	143.55	143.77	143.47	143.47	143.47	0.13%	150
Apr 22, 2026	143.02	143.29	143.02	143.29	143.29	0.18%	49
Apr 21, 2026	142.80	143.04	142.80	143.04	143.04	0.27%	28
Apr 20, 2026	142.90	142.90	142.66	142.66	142.66	0.18%	22
Apr 17, 2026	142.63	142.64	142.28	142.41	142.41	-0.13%	23
Apr 16, 2026	142.38	142.65	142.34	142.59	142.59	0.20%	120
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