ETR:DAVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.01	13.50	12.87	13.37	13.37	0.66%	159,544
Sep 21, 2026	12.93	13.40	12.92	13.28	13.28	5.97%	360,056
Sep 18, 2026	11.99	12.54	11.99	12.54	12.54	6.51%	144,559
Sep 17, 2026	11.69	11.93	11.59	11.77	11.77	2.28%	101,544
Sep 16, 2026	11.41	11.57	11.38	11.51	11.51	-1.71%	37,640
Sep 15, 2026	11.95	11.97	11.48	11.71	11.71	-3.40%	93,396
Sep 14, 2026	11.91	12.22	11.74	12.12	12.12	-1.80%	76,029
Sep 11, 2026	11.89	12.44	11.80	12.34	12.34	4.13%	58,343
Sep 10, 2026	12.13	12.13	11.75	11.85	11.85	-3.26%	47,868
Sep 9, 2026	12.49	12.61	12.15	12.25	12.25	-1.73%	76,338
Sep 8, 2026	12.22	12.49	12.15	12.47	12.47	1.61%	56,723
Sep 7, 2026	12.38	12.38	12.23	12.27	12.27	-0.32%	24,682
Sep 4, 2026	12.35	12.45	12.07	12.31	12.31	0.16%	96,827
Sep 3, 2026	11.37	12.29	11.35	12.29	12.29	9.34%	70,764
Sep 2, 2026	11.25	11.34	11.00	11.24	11.24	-2.68%	74,801
Sep 1, 2026	11.87	11.87	11.29	11.55	11.55	0.36%	81,758
Aug 31, 2026	11.58	11.62	11.36	11.51	11.51	-3.38%	123,728
Aug 28, 2026	12.29	12.30	11.83	11.91	11.91	-4.44%	62,604
Aug 27, 2026	11.94	12.51	11.94	12.46	12.46	5.06%	153,325
Aug 26, 2026	12.12	12.14	11.76	11.86	11.86	-2.14%	106,086
Aug 25, 2026	11.93	12.12	11.58	12.12	12.12	1.37%	145,150
Aug 24, 2026	11.64	12.03	11.59	11.96	11.96	2.43%	138,975
Aug 21, 2026	11.80	12.24	11.60	11.68	11.68	3.02%	244,592
Aug 20, 2026	11.23	11.52	11.17	11.33	11.33	3.30%	211,169
Aug 19, 2026	10.47	10.97	10.36	10.97	10.97	2.91%	116,469
Aug 18, 2026	10.92	10.95	10.61	10.66	10.66	-2.36%	48,885
Aug 17, 2026	10.84	10.93	10.76	10.92	10.92	3.41%	57,786
Aug 14, 2026	10.83	10.84	10.56	10.56	10.56	-2.78%	52,913
Aug 13, 2026	10.82	11.13	10.79	10.86	10.86	0.95%	44,723
Aug 12, 2026	10.70	11.05	10.66	10.76	10.76	1.13%	88,517
Aug 11, 2026	10.54	10.83	10.54	10.64	10.64	1.64%	73,700
Aug 10, 2026	10.84	10.94	10.46	10.47	10.47	-3.06%	82,070
Aug 7, 2026	10.68	11.04	10.55	10.80	10.80	-0.97%	99,990
Aug 6, 2026	10.97	11.04	10.63	10.90	10.90	-1.12%	69,492
Aug 5, 2026	11.24	11.34	10.95	11.03	11.03	-2.55%	60,128
Aug 4, 2026	11.22	11.38	11.02	11.32	11.32	1.25%	81,875
Aug 3, 2026	10.81	11.18	10.40	11.18	11.18	4.80%	111,078
Jul 31, 2026	11.22	11.37	10.58	10.66	10.66	-2.86%	198,500
Jul 30, 2026	10.18	11.09	10.11	10.98	10.98	5.86%	106,117
Jul 29, 2026	10.98	11.05	10.37	10.37	10.37	-5.56%	66,159
Jul 28, 2026	11.08	11.13	10.55	10.98	10.98	-0.33%	124,333
Jul 27, 2026	11.60	11.61	10.98	11.02	11.02	-4.37%	73,638
Jul 24, 2026	11.75	11.79	11.20	11.52	11.52	-1.27%	42,829
Jul 23, 2026	11.82	12.09	11.53	11.67	11.67	-2.62%	63,958
Jul 22, 2026	11.78	12.10	11.61	11.98	11.98	0.35%	94,491
Jul 21, 2026	11.50	12.02	11.47	11.94	11.94	6.76%	131,498
Jul 20, 2026	10.46	11.19	10.46	11.18	11.18	7.81%	104,284
Jul 17, 2026	10.50	10.54	10.13	10.37	10.37	-5.16%	155,023
Jul 16, 2026	11.27	11.28	10.86	10.94	10.94	-3.32%	89,880
Jul 15, 2026	11.30	11.51	11.12	11.31	11.31	0.75%	50,073