ETR:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	169.80	170.80	167.75	168.55	168.55	-0.27%	653
Jul 30, 2026	171.70	172.25	168.40	169.00	169.00	-4.65%	634
Jul 29, 2026	175.30	178.05	173.50	177.25	177.25	1.08%	1,229
Jul 28, 2026	173.60	184.50	172.50	175.35	175.35	3.27%	1,731
Jul 27, 2026	168.10	170.35	167.80	169.80	169.80	0.86%	424
Jul 24, 2026	168.00	170.50	167.50	168.35	168.35	0.78%	1,560
Jul 23, 2026	157.70	167.05	156.75	167.05	167.05	7.57%	1,152
Jul 22, 2026	156.80	157.25	152.05	155.30	155.30	2.20%	892
Jul 21, 2026	174.55	178.05	147.35	151.95	151.95	-14.42%	7,449
Jul 20, 2026	176.70	178.70	176.70	177.55	177.55	-0.11%	483
Jul 17, 2026	178.00	180.30	175.75	177.75	177.75	0.06%	1,359
Jul 16, 2026	174.60	179.25	174.00	177.65	177.65	0.85%	486
Jul 15, 2026	174.85	176.15	174.35	176.15	176.15	1.73%	394
Jul 14, 2026	175.65	175.65	173.10	173.15	173.15	-1.14%	407
Jul 13, 2026	173.55	175.15	173.55	175.15	175.15	0.75%	1,540
Jul 10, 2026	171.10	173.85	168.75	173.85	173.85	2.29%	966
Jul 9, 2026	167.65	170.00	167.65	169.95	169.95	1.49%	160
Jul 8, 2026	169.30	169.40	166.65	167.45	167.45	-0.68%	476
Jul 7, 2026	171.75	172.15	168.60	168.60	168.60	0.03%	112
Jul 6, 2026	173.10	174.25	168.20	168.55	168.55	-2.32%	767
Jul 3, 2026	170.05	173.00	170.05	172.55	172.55	0.03%	121
Jul 2, 2026	171.25	172.50	170.00	172.50	172.50	1.00%	856
Jul 1, 2026	166.85	171.50	165.85	170.80	170.80	2.37%	365
Jun 30, 2026	169.10	169.95	166.55	166.85	166.85	-1.30%	567
Jun 29, 2026	172.25	174.20	169.05	169.05	169.05	-0.59%	156
Jun 26, 2026	168.35	170.80	168.35	170.05	170.05	-0.41%	517
Jun 25, 2026	165.20	173.50	165.20	171.10	170.75	2.86%	550
Jun 24, 2026	155.80	166.35	155.80	166.35	166.01	6.26%	366
Jun 23, 2026	157.00	158.55	154.00	156.55	156.23	1.16%	531
Jun 22, 2026	153.00	155.50	153.00	154.75	154.43	-0.67%	1,524
Jun 19, 2026	154.65	155.90	154.50	155.80	155.48	0.55%	107
Jun 18, 2026	156.70	156.70	153.00	154.95	154.63	-0.96%	1,729
Jun 17, 2026	157.50	157.50	154.85	156.45	156.13	-0.32%	282
Jun 16, 2026	156.75	157.70	155.90	156.95	156.63	0.67%	509
Jun 15, 2026	156.95	156.95	154.65	155.90	155.58	-0.64%	332
Jun 12, 2026	156.60	157.35	156.00	156.90	156.58	-	542
Jun 11, 2026	158.40	160.05	156.90	156.90	156.58	-2.30%	2,797
Jun 10, 2026	162.30	163.00	160.15	160.60	160.27	-0.83%	1,084
Jun 9, 2026	159.00	162.70	158.80	161.95	161.62	0.93%	206
Jun 8, 2026	158.50	161.55	158.50	160.45	160.12	-	1,349
Jun 5, 2026	159.95	162.25	159.00	160.45	160.12	-0.43%	1,780
Jun 4, 2026	153.70	161.15	153.70	161.15	160.82	5.78%	387
Jun 3, 2026	151.30	152.45	149.95	152.35	152.04	0.40%	672
Jun 2, 2026	154.00	155.00	151.45	151.75	151.44	-2.38%	835
Jun 1, 2026	157.45	157.45	154.80	155.45	155.13	-1.21%	815
May 29, 2026	154.40	157.35	154.35	157.35	157.03	2.57%	526
May 28, 2026	149.00	153.50	148.90	153.40	153.08	3.47%	643
May 27, 2026	149.55	151.55	148.25	148.25	147.95	0.27%	505
May 26, 2026	148.75	148.85	147.05	147.85	147.55	-0.67%	671
May 25, 2026	148.45	150.35	148.45	148.85	148.54	0.17%	258