ETR:DAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	162.50	163.50	161.35	163.30	163.30	0.28%	848
Apr 10, 2026	164.35	166.10	162.85	162.85	162.85	-1.12%	453
Apr 9, 2026	166.25	168.30	164.05	164.70	164.70	-1.94%	27
Apr 8, 2026	168.30	168.30	165.10	167.95	167.95	2.75%	713
Apr 7, 2026	164.85	166.65	163.35	163.45	163.45	-1.61%	389
Apr 2, 2026	164.90	166.12	164.52	166.12	166.12	0.58%	143
Apr 1, 2026	166.28	166.28	165.00	165.16	165.16	1.34%	214
Mar 31, 2026	160.32	163.04	160.32	162.98	162.98	1.08%	154
Mar 30, 2026	158.32	161.88	158.32	161.24	161.24	1.22%	471
Mar 27, 2026	162.82	162.82	157.68	159.30	159.30	-2.10%	573
Mar 26, 2026	163.10	163.20	162.52	163.06	162.71	0.64%	111
Mar 25, 2026	163.90	165.26	160.00	162.02	161.68	-1.57%	702
Mar 24, 2026	162.42	164.60	162.42	164.60	164.25	0.28%	504
Mar 23, 2026	163.92	167.54	162.52	164.14	163.79	-0.17%	1,305
Mar 20, 2026	163.60	165.30	162.98	164.42	164.07	0.50%	274