ETR:D5BH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	112.62	112.66	112.52	112.58	-	0.43%	798
Sep 22, 2026	111.86	112.68	111.46	112.10	112.10	0.97%	1,884
Sep 21, 2026	111.34	111.80	111.00	111.02	111.02	0.31%	2,328
Sep 18, 2026	111.36	111.38	110.54	110.68	110.68	-0.54%	3,413
Sep 17, 2026	111.04	111.42	110.84	111.28	111.28	0.49%	2,164
Sep 16, 2026	110.40	110.80	110.00	110.74	110.74	0.97%	2,309
Sep 15, 2026	110.60	110.70	109.56	109.68	109.68	-0.94%	5,942
Sep 14, 2026	110.52	110.72	109.94	110.72	110.72	0.24%	18,253
Sep 11, 2026	110.24	110.92	109.92	110.46	110.46	0.16%	2,829
Sep 10, 2026	111.36	111.36	110.12	110.28	110.28	-1.08%	11,062
Sep 9, 2026	112.32	112.32	111.22	111.48	111.48	-1.24%	5,949
Sep 8, 2026	112.94	113.26	112.74	112.88	112.88	-0.18%	4,803
Sep 7, 2026	113.66	113.66	113.08	113.08	113.08	-0.56%	1,310
Sep 4, 2026	113.88	113.92	113.32	113.72	113.72	0.05%	2,531
Sep 3, 2026	111.94	113.66	111.94	113.66	113.66	1.97%	2,125
Sep 2, 2026	110.88	111.68	110.38	111.46	111.46	0.36%	1,759
Sep 1, 2026	112.68	112.68	110.84	111.06	111.06	-1.02%	2,099
Aug 31, 2026	113.44	113.46	112.14	112.20	112.20	-1.08%	4,185
Aug 28, 2026	114.00	114.00	113.38	113.42	113.42	0.04%	769
Aug 27, 2026	113.52	113.68	113.06	113.38	113.38	-0.40%	2,340
Aug 26, 2026	113.94	114.34	113.78	113.84	113.84	0.07%	1,214
Aug 25, 2026	113.10	113.88	112.90	113.76	113.76	0.92%	2,862
Aug 24, 2026	113.04	113.16	112.50	112.72	112.72	-0.30%	4,028
Aug 21, 2026	112.56	113.62	112.56	113.06	113.06	0.66%	1,880
Aug 20, 2026	112.44	112.58	111.90	112.32	112.32	-0.35%	4,740
Aug 19, 2026	113.32	113.56	112.72	112.72	112.72	-0.32%	2,966
Aug 18, 2026	114.14	114.14	113.08	113.08	113.08	-1.43%	1,245
Aug 17, 2026	114.70	114.80	114.52	114.72	114.72	0.31%	2,229
Aug 14, 2026	114.80	115.00	114.28	114.36	114.36	-0.02%	4,018
Aug 13, 2026	114.42	114.78	114.38	114.38	114.38	0.18%	5,154
Aug 12, 2026	113.96	114.34	113.82	114.18	114.18	0.02%	2,798
Aug 11, 2026	113.70	114.30	113.60	114.16	114.16	0.26%	4,533
Aug 10, 2026	113.52	113.86	113.28	113.86	113.86	0.80%	10,613
Aug 7, 2026	112.90	113.32	112.88	112.96	112.96	0.53%	1,153
Aug 6, 2026	113.04	113.12	112.36	112.36	112.36	-0.20%	16,921
Aug 5, 2026	111.64	113.36	111.32	112.58	112.58	1.55%	14,737
Aug 4, 2026	110.76	111.10	110.62	110.86	110.86	0.34%	2,671
Aug 3, 2026	110.14	110.48	109.80	110.48	110.48	0.22%	14,076
Jul 31, 2026	110.90	111.22	110.14	110.24	110.24	-0.14%	42,468
Jul 30, 2026	111.24	111.28	110.14	110.40	110.40	-0.97%	2,889
Jul 29, 2026	112.94	113.08	111.48	111.48	111.48	-1.15%	11,035
Jul 28, 2026	112.22	112.78	111.94	112.78	112.78	1.37%	2,416
Jul 27, 2026	111.74	112.02	111.26	111.26	111.26	-0.07%	2,042
Jul 24, 2026	110.62	111.34	110.62	111.34	111.34	0.83%	2,159
Jul 23, 2026	111.04	111.04	110.28	110.42	110.42	-0.99%	919
Jul 22, 2026	110.78	111.82	110.78	111.52	111.52	0.78%	6,540
Jul 21, 2026	110.56	110.76	110.28	110.66	110.66	-0.43%	1,457
Jul 20, 2026	111.68	112.04	111.08	111.14	111.14	-0.66%	776
Jul 17, 2026	111.66	111.96	110.92	111.88	111.88	-0.32%	2,983
Jul 16, 2026	111.76	112.24	111.28	112.24	112.24	0.30%	1,796