ETR:DAVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.94	13.13	12.29	12.33	12.33	-2.99%	246,444
Jun 8, 2026	12.18	12.82	12.10	12.71	12.71	5.92%	291,394
Jun 5, 2026	12.80	13.02	12.00	12.00	12.00	-7.75%	329,601
Jun 4, 2026	13.12	13.17	12.77	13.01	13.01	-3.80%	394,145
Jun 3, 2026	13.62	13.86	13.43	13.52	13.52	-2.28%	287,058
Jun 2, 2026	13.84	14.10	13.74	13.84	13.84	-0.85%	352,981
Jun 1, 2026	13.76	14.00	13.25	13.96	13.96	2.09%	360,562
May 29, 2026	13.76	13.91	13.32	13.67	13.67	-0.45%	191,669
May 28, 2026	13.34	13.75	13.25	13.73	13.73	3.37%	372,092
May 27, 2026	13.23	13.36	13.00	13.28	13.28	-1.00%	255,085
May 26, 2026	13.16	13.53	13.00	13.42	13.42	2.40%	215,981
May 25, 2026	13.00	13.20	12.99	13.10	13.10	0.77%	139,500
May 22, 2026	13.04	13.14	12.79	13.00	13.00	1.93%	206,898
May 21, 2026	12.52	12.82	12.49	12.76	12.76	2.36%	311,750
May 20, 2026	12.19	12.53	12.12	12.46	12.46	4.74%	177,120
May 19, 2026	12.09	12.22	11.65	11.90	11.90	-1.13%	258,858
May 18, 2026	12.38	12.67	11.92	12.04	12.04	-4.93%	372,920
May 15, 2026	13.35	13.38	12.58	12.66	12.66	-5.64%	258,680
May 14, 2026	13.04	13.42	12.79	13.42	13.42	3.71%	123,928
May 13, 2026	13.06	13.19	12.63	12.94	12.94	2.41%	258,147
May 12, 2026	13.07	13.16	12.51	12.63	12.63	-4.76%	212,607
May 11, 2026	12.94	13.34	12.48	13.26	13.26	4.67%	300,625
May 8, 2026	12.80	13.10	12.50	12.67	12.67	-1.35%	197,929
May 7, 2026	13.28	13.35	12.75	12.85	12.85	-1.29%	238,625
May 6, 2026	12.46	13.20	12.37	13.01	13.01	6.20%	430,724
May 5, 2026	12.16	12.33	12.07	12.25	12.25	3.22%	298,259
May 4, 2026	11.68	12.00	11.50	11.87	11.87	6.04%	261,253
Apr 30, 2026	10.78	11.20	10.76	11.20	11.20	4.71%	121,345
Apr 29, 2026	11.09	11.16	10.59	10.69	10.69	-1.87%	129,341
Apr 28, 2026	11.28	11.31	10.80	10.90	10.90	-3.64%	325,147
Apr 27, 2026	11.58	11.62	11.24	11.31	11.31	-2.57%	109,783
Apr 24, 2026	11.73	11.91	11.47	11.61	11.61	-2.91%	164,992
Apr 23, 2026	11.66	12.03	11.57	11.95	11.95	2.26%	269,244
Apr 22, 2026	11.58	11.87	11.54	11.69	11.69	2.87%	242,052
Apr 21, 2026	11.65	11.88	11.30	11.36	11.36	-1.08%	194,948
Apr 20, 2026	11.24	11.54	11.17	11.49	11.49	-0.47%	160,696
Apr 17, 2026	11.05	11.62	11.05	11.54	11.54	5.70%	179,556
Apr 16, 2026	11.10	11.17	10.70	10.92	10.92	0.96%	211,025
Apr 15, 2026	10.87	10.99	10.81	10.82	10.82	-1.82%	115,200
Apr 14, 2026	10.59	11.14	10.59	11.02	11.02	7.58%	263,453
Apr 13, 2026	9.76	10.41	9.73	10.24	10.24	0.99%	103,202
Apr 10, 2026	9.95	10.26	9.91	10.14	10.14	1.26%	173,505
Apr 9, 2026	9.88	10.01	9.70	10.01	10.01	1.55%	71,200
Apr 8, 2026	9.93	10.12	9.71	9.86	9.86	7.10%	245,847
Apr 7, 2026	9.22	9.36	9.03	9.21	9.21	1.93%	183,440
Apr 2, 2026	8.84	9.14	8.60	9.03	9.03	-1.87%	142,519
Apr 1, 2026	9.30	9.30	9.10	9.21	9.21	5.51%	165,902
Mar 31, 2026	8.73	8.83	8.62	8.72	8.72	-2.41%	131,542
Mar 30, 2026	9.08	9.26	8.73	8.94	8.94	-0.99%	143,642
Mar 27, 2026	9.55	9.55	8.93	9.03	9.03	-5.73%	204,751