ETR:D6AT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.05	21.27	21.05	21.23	21.23	0.90%	1,210
Sep 21, 2026	20.98	21.25	20.98	21.04	21.04	1.28%	515
Sep 18, 2026	21.10	21.13	20.77	20.77	20.77	-1.07%	1,846
Sep 17, 2026	20.68	21.00	20.68	21.00	21.00	1.65%	5,402
Sep 16, 2026	20.80	20.80	20.64	20.66	20.66	1.23%	508
Sep 15, 2026	20.43	20.60	20.35	20.41	20.41	-0.41%	1,571
Sep 14, 2026	20.99	20.99	20.39	20.49	20.49	-3.12%	1,193
Sep 11, 2026	21.09	21.17	21.09	21.15	21.15	-0.21%	265
Sep 10, 2026	21.92	22.04	21.17	21.20	21.20	-4.03%	610
Sep 9, 2026	22.35	22.35	22.09	22.09	22.09	-1.30%	938
Sep 8, 2026	21.97	22.49	21.94	22.38	22.38	2.97%	1,438
Sep 7, 2026	21.79	21.88	21.65	21.73	21.73	-0.71%	194
Sep 4, 2026	21.82	21.94	21.72	21.89	21.89	-0.84%	1,187
Sep 3, 2026	21.91	22.09	21.90	22.07	22.07	1.33%	901
Sep 2, 2026	21.59	21.84	21.49	21.78	21.78	-1.04%	1,250
Sep 1, 2026	22.36	22.36	21.85	22.01	22.01	-0.92%	315
Aug 31, 2026	22.57	22.61	22.17	22.22	22.22	-1.90%	259
Aug 28, 2026	22.76	22.89	22.65	22.65	22.65	0.62%	3,061
Aug 27, 2026	22.45	22.53	22.41	22.51	22.51	0.56%	188
Aug 26, 2026	22.61	22.66	22.38	22.38	22.38	0.18%	1,682
Aug 25, 2026	22.29	22.34	22.01	22.34	22.34	-0.69%	1,771
Aug 24, 2026	22.45	22.68	22.45	22.50	22.50	1.06%	3,684
Aug 21, 2026	21.80	22.26	21.80	22.26	22.26	4.09%	2,182
Aug 20, 2026	21.47	21.48	21.08	21.39	21.39	-0.83%	6,702
Aug 19, 2026	21.10	21.57	20.97	21.57	21.57	1.36%	389
Aug 18, 2026	21.61	21.66	21.28	21.28	21.28	-2.07%	386
Aug 17, 2026	21.69	21.75	21.61	21.73	21.73	1.28%	1,288
Aug 14, 2026	21.34	21.57	21.34	21.45	21.45	0.52%	1,518
Aug 13, 2026	21.61	21.61	21.29	21.34	21.34	-2.78%	699
Aug 12, 2026	21.79	22.30	21.79	21.95	21.95	0.80%	322
Aug 11, 2026	21.81	22.03	21.78	21.78	21.78	-1.29%	1,217
Aug 10, 2026	22.09	22.16	21.92	22.06	22.06	1.26%	1,510
Aug 7, 2026	21.47	21.79	21.35	21.79	21.79	3.25%	2,603
Aug 6, 2026	21.00	21.23	20.98	21.10	21.10	0.43%	1,559
Aug 5, 2026	21.08	21.24	20.92	21.01	21.01	2.76%	1,986
Aug 4, 2026	20.12	20.45	20.11	20.45	20.45	4.35%	491
Aug 3, 2026	19.78	19.78	19.54	19.59	19.59	0.64%	115
Jul 31, 2026	19.69	19.82	19.47	19.47	19.47	0.15%	225
Jul 30, 2026	19.09	19.53	19.09	19.44	19.44	2.18%	2,436
Jul 29, 2026	19.27	19.32	19.02	19.02	19.02	-0.56%	505
Jul 28, 2026	19.35	19.35	18.76	19.13	19.13	-1.37%	1,681
Jul 27, 2026	19.79	19.79	19.40	19.40	19.40	-0.26%	411
Jul 24, 2026	19.31	19.50	19.26	19.45	19.45	-0.46%	318
Jul 23, 2026	19.95	20.04	19.54	19.54	19.54	-1.23%	1,556
Jul 22, 2026	19.50	19.78	19.50	19.78	19.78	2.01%	1,418
Jul 21, 2026	19.30	19.45	19.23	19.39	19.39	3.19%	281
Jul 20, 2026	18.73	18.90	18.63	18.79	18.79	-0.28%	1,614
Jul 17, 2026	18.87	18.90	18.47	18.84	18.84	-2.66%	5,962
Jul 16, 2026	19.63	19.63	19.23	19.36	19.36	-1.81%	1,726
Jul 15, 2026	19.85	19.99	19.71	19.71	19.71	-1.50%	1,187