ETR:D5BK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.15	24.28	24.11	24.19	-	1.40%	3,194
Jun 11, 2026	23.89	24.03	23.69	23.85	23.85	-0.52%	9,361
Jun 10, 2026	23.69	24.01	23.63	23.98	23.98	1.46%	9,005
Jun 9, 2026	23.48	23.81	23.48	23.63	23.63	0.60%	24,509
Jun 8, 2026	23.52	23.65	23.43	23.49	23.49	-0.61%	5,467
Jun 5, 2026	23.86	23.99	23.64	23.64	23.64	-0.88%	11,655
Jun 4, 2026	23.74	23.90	23.74	23.85	23.85	0.72%	10,001
Jun 3, 2026	24.07	24.07	23.68	23.68	23.68	-1.70%	4,570
Jun 2, 2026	24.36	24.36	24.09	24.09	24.09	-0.21%	11,785
Jun 1, 2026	24.46	24.47	24.04	24.14	24.14	-1.57%	24,478
May 29, 2026	24.55	24.67	24.52	24.52	24.52	-	10,934
May 28, 2026	24.40	24.56	24.37	24.52	24.52	0.35%	5,401
May 27, 2026	24.56	24.63	24.44	24.44	24.44	0.10%	6,010
May 26, 2026	24.40	24.54	24.35	24.41	24.41	-0.16%	8,399
May 25, 2026	24.48	24.57	24.44	24.45	24.45	0.91%	6,982
May 22, 2026	24.21	24.35	24.16	24.23	24.23	0.10%	6,768
May 21, 2026	24.15	24.38	24.15	24.21	24.21	-0.25%	21,166
May 20, 2026	23.84	24.32	23.75	24.27	24.27	2.08%	7,904
May 19, 2026	23.93	24.01	23.77	23.77	23.77	0.17%	3,479
May 18, 2026	23.30	23.79	23.22	23.73	23.73	1.15%	5,320
May 15, 2026	23.71	23.75	23.34	23.46	23.46	-2.19%	6,847
May 14, 2026	23.96	24.02	23.86	23.99	23.99	0.93%	8,225
May 13, 2026	23.80	23.80	23.50	23.77	23.77	-0.15%	7,830
May 12, 2026	23.82	24.08	23.80	23.80	23.80	-1.59%	12,532
May 11, 2026	24.06	24.22	24.00	24.19	24.19	0.27%	11,283
May 8, 2026	24.21	24.22	24.02	24.12	24.12	-0.45%	4,466
May 7, 2026	24.40	24.43	24.22	24.23	24.23	-1.02%	8,232
May 6, 2026	24.13	24.65	24.11	24.48	24.48	2.38%	21,444
May 5, 2026	24.04	24.13	23.82	23.91	23.91	0.06%	17,149
May 4, 2026	24.35	24.37	23.83	23.90	23.90	-1.42%	19,202
Apr 30, 2026	23.87	24.28	23.87	24.24	24.24	1.27%	37,554
Apr 29, 2026	24.23	24.23	23.92	23.94	23.94	-1.42%	6,969
Apr 28, 2026	24.34	24.35	24.10	24.28	24.28	-0.49%	15,257
Apr 27, 2026	24.48	24.52	24.40	24.40	24.40	-0.37%	5,173
Apr 24, 2026	24.51	24.71	24.36	24.49	24.49	-0.71%	16,598
Apr 23, 2026	24.75	24.82	24.66	24.67	24.67	-0.66%	7,209
Apr 22, 2026	24.84	25.03	24.83	24.83	24.83	0.18%	9,193
Apr 21, 2026	25.03	25.13	24.79	24.79	24.79	-0.62%	9,870
Apr 20, 2026	25.21	25.22	24.89	24.94	24.94	-1.64%	208,439
Apr 17, 2026	24.88	25.42	24.88	25.36	25.36	1.93%	10,322
Apr 16, 2026	24.86	25.14	24.82	24.88	24.88	0.34%	52,484
Apr 15, 2026	24.79	24.80	24.74	24.79	24.79	0.38%	14,386
Apr 14, 2026	24.49	24.73	24.49	24.70	24.70	1.56%	13,715
Apr 13, 2026	24.27	24.32	24.15	24.32	24.32	-0.21%	34,195
Apr 10, 2026	24.43	24.47	24.29	24.37	24.37	-0.02%	28,047
Apr 9, 2026	24.29	24.37	24.20	24.37	24.37	-0.12%	11,183
Apr 8, 2026	24.42	24.61	24.31	24.40	24.40	4.01%	27,257
Apr 7, 2026	23.80	23.90	23.42	23.46	23.46	-1.39%	35,343
Apr 2, 2026	23.38	23.80	23.34	23.79	23.79	0.61%	12,776
Apr 1, 2026	23.62	23.68	23.56	23.65	23.65	2.72%	18,860