ETR:DAVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.13	13.32	13.13	13.21	-	1.54%	-
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
Mar 26, 2026	9.91	9.92	9.57	9.58	9.58	-5.05%	190,017
Mar 25, 2026	9.98	10.25	9.93	10.09	10.09	3.17%	158,083
Mar 24, 2026	10.16	10.23	9.66	9.78	9.78	-3.04%	198,090
Mar 23, 2026	9.59	10.34	9.56	10.08	10.08	1.33%	251,207
Mar 20, 2026	10.13	10.21	9.88	9.95	9.95	0.62%	156,940
Mar 19, 2026	10.14	10.14	9.75	9.89	9.89	-3.35%	182,027
Mar 18, 2026	10.63	10.70	10.21	10.23	10.23	-2.46%	235,609
Mar 17, 2026	10.51	10.56	10.36	10.49	10.49	0.52%	113,723
Mar 16, 2026	10.40	10.61	10.32	10.44	10.44	2.35%	130,460
Mar 13, 2026	10.00	10.50	9.99	10.20	10.20	3.45%	212,002
Mar 12, 2026	10.04	10.07	9.71	9.86	9.86	-2.61%	104,165
Mar 11, 2026	9.98	10.35	9.92	10.12	10.12	0.66%	111,611
Mar 10, 2026	9.90	10.07	9.80	10.05	10.05	4.57%	214,299
Mar 9, 2026	9.27	9.62	9.23	9.62	9.62	-0.07%	226,739
Mar 6, 2026	10.15	10.15	9.62	9.62	9.62	-4.52%	112,294
Mar 5, 2026	10.27	10.47	10.02	10.08	10.08	-1.66%	198,477
Mar 4, 2026	9.66	10.43	9.66	10.25	10.25	5.48%	214,577
Mar 3, 2026	9.79	9.79	9.38	9.72	9.72	-2.59%	227,629
Mar 2, 2026	9.32	10.08	9.24	9.97	9.97	4.86%	246,114
Feb 27, 2026	10.00	10.06	9.48	9.51	9.51	-4.25%	145,145
Feb 26, 2026	9.92	10.00	9.72	9.93	9.93	0.38%	153,729
Feb 25, 2026	9.51	9.92	9.51	9.90	9.90	6.70%	184,264
Feb 24, 2026	9.02	9.45	8.92	9.28	9.28	2.37%	144,955