ETR:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	150.00	150.10	148.60	148.60	148.29	-0.07%	906
May 21, 2026	146.65	148.70	145.30	148.70	148.39	3.12%	397
May 20, 2026	143.55	145.00	142.50	144.20	143.90	-0.93%	916
May 19, 2026	140.70	146.90	140.50	145.55	145.25	3.23%	708
May 18, 2026	138.85	141.00	138.20	141.00	140.71	0.64%	1,074
May 15, 2026	141.80	141.90	139.90	140.10	139.81	-2.27%	1,063
May 14, 2026	142.80	144.30	142.80	143.35	143.06	1.92%	212
May 13, 2026	141.60	141.70	139.80	140.65	140.36	-1.40%	1,442
May 12, 2026	142.25	143.20	140.65	142.65	142.36	0.88%	588
May 11, 2026	146.45	146.45	140.50	141.40	141.11	-3.32%	1,822
May 8, 2026	150.15	150.15	145.80	146.25	145.95	-1.45%	558
May 7, 2026	149.90	149.90	148.25	148.40	148.10	-0.40%	248
May 6, 2026	148.40	149.90	147.05	149.00	148.69	-0.50%	719
May 5, 2026	150.00	151.35	149.10	149.75	149.44	1.25%	614