ETR:DC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	58.13	58.22	58.13	58.22	58.22	0.76%	100
Mar 25, 2026	57.02	57.78	57.02	57.78	57.78	1.14%	65
Mar 24, 2026	58.14	58.39	57.13	57.13	57.13	-1.24%	145
Mar 23, 2026	58.14	58.31	57.85	57.85	57.85	-0.60%	64
Mar 20, 2026	57.79	58.20	57.79	58.20	58.20	-0.38%	356
Mar 19, 2026	59.06	59.06	58.42	58.42	58.42	-0.39%	181
Mar 18, 2026	58.23	58.65	58.23	58.65	58.65	-0.88%	1
Mar 17, 2026	59.17	59.17	59.17	59.17	59.17	2.53%	-
Mar 16, 2026	57.08	57.71	57.08	57.71	57.71	2.16%	4
Mar 13, 2026	56.49	56.49	56.49	56.49	56.49	-1.65%	-
Mar 12, 2026	57.49	57.86	57.44	57.44	57.44	0.40%	243
Mar 11, 2026	57.99	58.45	57.21	57.21	57.21	-1.95%	1,045
Mar 10, 2026	59.13	59.13	58.35	58.35	58.35	0.07%	6
Mar 9, 2026	58.73	58.73	58.06	58.31	58.31	-1.74%	26
Mar 6, 2026	60.92	60.92	59.34	59.34	59.34	-3.48%	783
Mar 5, 2026	61.48	61.48	61.48	61.48	61.48	-1.80%	-
Mar 4, 2026	62.81	62.81	61.89	62.61	62.61	-0.59%	45
Mar 3, 2026	62.98	62.98	62.98	62.98	62.98	2.24%	-
Mar 2, 2026	61.60	62.29	61.60	61.60	61.60	-0.81%	210
Feb 27, 2026	62.10	62.10	62.10	62.10	62.10	-0.83%	-
Feb 26, 2026	62.62	62.62	62.62	62.62	62.62	1.33%	-
Feb 25, 2026	61.76	61.83	61.76	61.80	61.80	0.24%	19
Feb 24, 2026	62.31	62.62	61.50	61.65	61.65	-2.19%	166
Feb 23, 2026	61.77	63.03	61.77	63.03	63.03	2.42%	331
Feb 20, 2026	61.57	61.57	61.54	61.54	61.54	0.79%	149
Feb 19, 2026	62.23	62.23	61.06	61.06	61.06	2.50%	51
Feb 18, 2026	59.33	59.57	59.33	59.57	59.57	-0.42%	13
Feb 17, 2026	59.45	60.07	59.45	59.82	59.82	0.25%	282
Feb 16, 2026	59.67	59.67	59.67	59.67	59.67	2.23%	2
Feb 13, 2026	54.31	58.37	53.95	58.37	58.37	4.72%	1,016
Feb 12, 2026	56.44	56.44	55.74	55.74	55.74	-2.99%	131
Feb 11, 2026	57.39	57.46	56.78	57.46	57.46	-1.05%	374
Feb 10, 2026	59.03	59.36	57.72	58.07	58.07	-0.70%	1,471
Feb 9, 2026	59.37	59.37	57.64	58.48	58.48	-1.43%	913
Feb 6, 2026	60.09	60.09	58.83	59.33	59.33	-0.47%	90
Feb 5, 2026	60.23	60.95	59.61	59.61	59.61	-1.81%	478
Feb 4, 2026	60.43	60.99	60.20	60.71	60.71	-0.49%	861
Feb 3, 2026	63.60	63.60	61.01	61.01	61.01	-1.66%	601
Feb 2, 2026	60.95	62.12	60.95	62.04	62.04	0.57%	126
Jan 30, 2026	61.10	62.14	61.10	61.69	61.69	1.23%	94
Jan 29, 2026	61.69	61.69	60.94	60.94	60.94	-0.59%	150
Jan 28, 2026	61.14	61.30	61.14	61.30	61.30	1.07%	50
Jan 27, 2026	61.90	61.90	60.30	60.65	60.65	-1.45%	1,047
Jan 26, 2026	60.30	61.54	60.30	61.54	61.54	0.07%	72
Jan 23, 2026	63.11	63.32	61.36	61.50	61.50	-0.85%	189
Jan 22, 2026	61.74	62.03	61.70	62.03	62.03	1.16%	347
Jan 21, 2026	60.00	61.32	59.71	61.32	61.32	1.47%	522
Jan 20, 2026	58.84	60.43	58.12	60.43	60.43	0.22%	816
Jan 16, 2026	59.92	60.30	59.92	60.30	60.30	1.17%	130
Jan 15, 2026	60.10	60.10	58.78	59.60	59.60	-1.10%	340