ETR:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	157.00	157.00	155.70	155.80	-	0.68%	1,524
Jun 22, 2026	153.00	155.50	153.00	154.75	154.75	-0.67%	1,524
Jun 19, 2026	154.65	155.90	154.50	155.80	155.80	0.55%	107
Jun 18, 2026	156.70	156.70	153.00	154.95	154.95	-0.96%	1,729
Jun 17, 2026	157.50	157.50	154.85	156.45	156.45	-0.32%	282
Jun 16, 2026	156.75	157.70	155.90	156.95	156.95	0.67%	509
Jun 15, 2026	156.95	156.95	154.65	155.90	155.90	-0.64%	332
Jun 12, 2026	156.60	157.35	156.00	156.90	156.90	-	542
Jun 11, 2026	158.40	160.05	156.90	156.90	156.90	-2.30%	2,797
Jun 10, 2026	162.30	163.00	160.15	160.60	160.60	-0.83%	1,084
Jun 9, 2026	159.00	162.70	158.80	161.95	161.95	0.93%	206
Jun 8, 2026	158.50	161.55	158.50	160.45	160.45	-	1,349
Jun 5, 2026	159.95	162.25	159.00	160.45	160.45	-0.43%	1,780
Jun 4, 2026	153.70	161.15	153.70	161.15	161.15	5.78%	387
Jun 3, 2026	151.30	152.45	149.95	152.35	152.35	0.40%	672
Jun 2, 2026	154.00	155.00	151.45	151.75	151.75	-2.38%	835
Jun 1, 2026	157.45	157.45	154.80	155.45	155.45	-1.21%	815
May 29, 2026	154.40	157.35	154.35	157.35	157.35	2.57%	526
May 28, 2026	149.00	153.50	148.90	153.40	153.40	3.47%	643
May 27, 2026	149.55	151.55	148.25	148.25	148.25	0.27%	505
May 26, 2026	148.75	148.85	147.05	147.85	147.85	-0.67%	671
May 25, 2026	148.45	150.35	148.45	148.85	148.85	0.17%	258
May 22, 2026	150.00	150.10	148.60	148.60	148.60	-0.07%	906
May 21, 2026	146.65	148.70	145.30	148.70	148.70	3.12%	397
May 20, 2026	143.55	145.00	142.50	144.20	144.20	-0.93%	916
May 19, 2026	140.70	146.90	140.50	145.55	145.55	3.23%	708
May 18, 2026	138.85	141.00	138.20	141.00	141.00	0.64%	1,074
May 15, 2026	141.80	141.90	139.90	140.10	140.10	-2.27%	1,063
May 14, 2026	142.80	144.30	142.80	143.35	143.35	1.92%	212
May 13, 2026	141.60	141.70	139.80	140.65	140.65	-1.40%	1,442
May 12, 2026	142.25	143.20	140.65	142.65	142.65	0.88%	588
May 11, 2026	146.45	146.45	140.50	141.40	141.40	-3.32%	1,822
May 8, 2026	150.15	150.15	145.80	146.25	146.25	-1.45%	558
May 7, 2026	149.90	149.90	148.25	148.40	148.40	-0.40%	248
May 6, 2026	148.40	149.90	147.05	149.00	149.00	-0.50%	719
May 5, 2026	150.00	151.35	149.10	149.75	149.75	1.25%	614
May 4, 2026	150.75	150.95	147.90	147.90	147.90	-3.40%	1,306
Apr 30, 2026	152.70	153.45	151.35	153.10	153.10	0.23%	330
Apr 29, 2026	153.40	155.20	151.60	152.75	152.75	0.49%	2,005
Apr 28, 2026	154.55	156.30	151.90	152.00	152.00	-1.27%	933
Apr 27, 2026	150.30	153.95	150.30	153.95	153.95	1.85%	661
Apr 24, 2026	152.55	153.10	151.00	151.15	151.15	0.53%	1,722
Apr 23, 2026	157.30	157.30	149.85	150.35	150.35	-5.85%	1,695
Apr 22, 2026	166.40	166.40	159.70	159.70	159.70	-2.44%	533
Apr 21, 2026	168.50	170.10	163.70	163.70	163.70	-0.37%	1,789
Apr 20, 2026	164.25	165.20	164.10	164.30	164.30	-1.08%	485
Apr 17, 2026	163.75	166.10	163.75	166.10	166.10	0.67%	153
Apr 16, 2026	169.90	169.90	165.00	165.00	165.00	-2.28%	550
Apr 15, 2026	169.70	169.70	168.25	168.85	168.85	-0.47%	131
Apr 14, 2026	166.10	169.65	165.35	169.65	169.65	3.89%	774