ETR:D5BL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	47.81	48.02	47.73	47.87	-	0.23%	11,608
Apr 15, 2026	48.17	48.23	47.76	47.76	47.76	-0.69%	17,360
Apr 14, 2026	48.02	48.12	47.80	48.09	48.09	0.90%	13,693
Apr 13, 2026	47.49	47.77	47.40	47.66	47.66	-0.46%	32,716
Apr 10, 2026	47.61	48.10	47.60	47.88	47.88	0.77%	14,077
Apr 9, 2026	47.65	47.73	47.30	47.51	47.51	-0.57%	13,732
Apr 8, 2026	47.57	47.87	47.33	47.78	47.78	4.25%	33,859
Apr 7, 2026	46.44	46.70	45.80	45.83	45.83	-0.67%	14,012
Apr 2, 2026	45.72	46.15	45.47	46.14	46.14	-0.46%	17,058
Apr 1, 2026	46.19	46.36	45.90	46.36	46.36	2.51%	23,634
Mar 31, 2026	45.00	45.39	44.84	45.22	45.22	1.19%	24,613
Mar 30, 2026	44.40	44.87	44.40	44.69	44.69	0.72%	13,268
Mar 27, 2026	44.75	44.75	44.16	44.37	44.37	-1.33%	9,509
Mar 26, 2026	45.12	45.12	44.67	44.97	44.97	-0.50%	12,263
Mar 25, 2026	45.10	45.39	45.04	45.20	45.20	1.69%	14,690
Mar 24, 2026	44.38	44.64	43.95	44.45	44.45	0.95%	13,811
Mar 23, 2026	43.02	44.93	42.70	44.03	44.03	0.66%	34,916
Mar 20, 2026	45.12	45.15	43.74	43.74	43.74	-2.15%	18,269
Mar 19, 2026	45.16	45.16	44.40	44.70	44.70	-2.30%	24,335
Mar 18, 2026	46.19	46.25	45.52	45.75	45.75	-0.44%	9,788
Mar 17, 2026	45.63	46.21	45.63	45.95	45.95	0.60%	10,266
Mar 16, 2026	45.63	45.89	45.30	45.67	45.67	0.29%	11,839
Mar 13, 2026	45.19	45.95	45.10	45.54	45.54	-0.23%	14,356
Mar 12, 2026	45.74	45.88	45.32	45.65	45.65	-0.65%	6,272
Mar 11, 2026	45.70	46.10	45.57	45.95	45.95	-0.25%	17,057
Mar 10, 2026	45.91	46.24	45.75	46.06	46.06	2.20%	33,912
Mar 9, 2026	44.25	45.07	44.01	45.07	45.07	-0.50%	41,409
Mar 6, 2026	45.92	46.07	44.87	45.30	45.30	-1.40%	17,020
Mar 5, 2026	46.47	46.95	45.82	45.94	45.94	-1.65%	24,620
Mar 4, 2026	46.21	46.81	45.96	46.71	46.71	1.61%	31,561
Mar 3, 2026	47.05	47.05	45.74	45.97	45.97	-3.26%	54,808
Mar 2, 2026	47.75	47.81	47.39	47.52	47.52	-1.90%	62,189
Feb 27, 2026	48.58	48.72	48.30	48.44	48.44	-0.28%	35,621
Feb 26, 2026	48.54	48.68	48.38	48.58	48.58	-0.06%	23,279
Feb 25, 2026	48.24	48.61	48.18	48.61	48.61	1.13%	18,098
Feb 24, 2026	47.89	48.17	47.83	48.06	48.06	0.02%	24,116
Feb 23, 2026	48.11	48.41	48.01	48.05	48.05	-0.05%	32,922
Feb 20, 2026	47.85	48.18	47.80	48.08	48.08	0.55%	35,798
Feb 19, 2026	48.00	48.04	47.66	47.81	47.81	-0.56%	18,370
Feb 18, 2026	47.91	48.08	47.68	48.08	48.08	1.04%	33,000
Feb 17, 2026	47.12	47.59	47.12	47.59	47.59	0.93%	23,124
Feb 16, 2026	47.17	47.25	47.05	47.15	47.15	-0.01%	24,104
Feb 13, 2026	47.15	47.21	46.71	47.15	47.15	-0.25%	34,340
Feb 12, 2026	47.92	47.98	47.22	47.27	47.27	-0.84%	39,897
Feb 11, 2026	47.58	47.82	47.32	47.67	47.67	0.37%	25,180
Feb 10, 2026	47.39	47.56	47.39	47.50	47.50	0.04%	15,717
Feb 9, 2026	47.23	47.48	47.04	47.48	47.48	0.66%	35,029
Feb 6, 2026	46.81	47.27	46.69	47.17	47.17	0.83%	32,941
Feb 5, 2026	47.27	47.27	46.55	46.78	46.78	-1.52%	31,055
Feb 4, 2026	47.20	47.75	47.15	47.50	47.50	0.74%	26,569