ETR:D5BL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.72	51.72	51.21	51.23	-	-0.23%	4,251
Sep 22, 2026	51.51	51.68	51.27	51.35	51.35	-0.31%	12,508
Sep 21, 2026	51.31	51.60	51.27	51.51	51.51	0.94%	12,737
Sep 18, 2026	51.71	51.71	50.93	51.03	51.03	-1.58%	8,498
Sep 17, 2026	51.62	51.85	51.41	51.85	51.85	0.99%	14,241
Sep 16, 2026	51.38	51.38	51.16	51.34	51.34	0.43%	10,016
Sep 15, 2026	51.11	51.24	50.71	51.12	51.12	-0.14%	14,713
Sep 14, 2026	51.52	51.61	51.13	51.19	51.19	-0.45%	10,227
Sep 11, 2026	51.31	51.53	51.18	51.42	51.42	0.61%	7,498
Sep 10, 2026	51.45	51.52	50.99	51.11	51.11	-0.54%	13,091
Sep 9, 2026	51.78	51.82	51.15	51.39	51.39	-1.27%	17,943
Sep 8, 2026	52.01	52.05	51.75	52.05	52.05	-0.08%	10,394
Sep 7, 2026	52.02	52.10	51.81	52.09	52.09	0.15%	19,190
Sep 4, 2026	51.82	52.02	51.70	52.01	52.01	0.29%	21,748
Sep 3, 2026	51.53	51.86	51.36	51.86	51.86	0.70%	8,312
Sep 2, 2026	51.54	51.61	51.20	51.50	51.50	-0.37%	17,374
Sep 1, 2026	51.95	52.00	51.37	51.69	51.69	-0.17%	15,670
Aug 31, 2026	52.11	52.11	51.78	51.78	51.78	-0.58%	16,958
Aug 28, 2026	51.96	52.08	51.87	52.08	52.08	0.75%	21,657
Aug 27, 2026	52.18	52.18	51.58	51.69	51.69	-1.05%	8,914
Aug 26, 2026	52.28	52.36	52.11	52.24	52.24	0.19%	16,417
Aug 25, 2026	52.06	52.23	51.99	52.14	52.14	0.46%	4,685
Aug 24, 2026	51.99	52.06	51.79	51.90	51.90	-0.13%	15,629
Aug 21, 2026	51.63	51.98	51.63	51.97	51.97	0.60%	4,242
Aug 20, 2026	51.78	51.78	51.39	51.66	51.66	0.08%	7,601
Aug 19, 2026	51.91	51.94	51.62	51.62	51.62	-0.54%	6,776
Aug 18, 2026	52.23	52.24	51.87	51.90	51.90	-0.88%	19,519
Aug 17, 2026	52.56	52.56	52.23	52.36	52.36	-0.02%	14,802
Aug 14, 2026	52.42	52.43	52.14	52.37	52.37	-0.04%	11,352
Aug 13, 2026	52.42	52.48	52.34	52.39	52.39	0.13%	2,850
Aug 12, 2026	52.45	52.52	52.27	52.32	52.32	-0.06%	10,082
Aug 11, 2026	52.45	52.55	52.24	52.35	52.35	-0.10%	21,589
Aug 10, 2026	52.68	52.68	52.34	52.40	52.40	-0.42%	9,819
Aug 7, 2026	52.56	52.83	52.45	52.62	52.62	0.17%	11,924
Aug 6, 2026	52.62	52.77	52.53	52.53	52.53	0.15%	9,603
Aug 5, 2026	52.83	52.89	52.45	52.45	52.45	-0.59%	14,331
Aug 4, 2026	52.71	52.76	52.45	52.76	52.76	0.40%	21,510
Aug 3, 2026	52.54	52.59	52.39	52.55	52.55	0.65%	29,838
Jul 31, 2026	52.28	52.52	51.94	52.21	52.21	0.35%	45,869
Jul 30, 2026	51.62	52.05	51.58	52.03	52.03	0.91%	8,194
Jul 29, 2026	51.84	51.84	51.49	51.56	51.56	-0.15%	9,185
Jul 28, 2026	51.49	51.67	51.42	51.64	51.64	0.39%	36,344
Jul 27, 2026	51.50	51.74	51.40	51.44	51.44	0.65%	23,595
Jul 24, 2026	50.69	51.11	50.69	51.11	51.11	0.57%	16,942
Jul 23, 2026	51.50	51.57	50.79	50.82	50.82	-1.70%	13,384
Jul 22, 2026	51.20	51.88	51.14	51.70	51.70	0.74%	5,686
Jul 21, 2026	51.04	51.32	50.84	51.32	51.32	0.79%	14,501
Jul 20, 2026	50.92	51.26	50.82	50.92	50.92	-0.39%	28,874
Jul 17, 2026	51.03	51.14	50.75	51.12	51.12	-0.29%	37,674
Jul 16, 2026	51.33	51.33	50.90	51.27	51.27	-0.16%	13,008