ETR:DC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	53.80	53.80	53.80	53.80	53.80	-0.74%	-
Apr 21, 2026	54.80	54.80	54.20	54.20	54.20	-1.09%	245
Apr 20, 2026	53.60	54.80	53.60	54.80	54.80	3.01%	195
Apr 17, 2026	52.60	53.20	52.60	53.20	53.20	0.76%	129
Apr 16, 2026	52.80	52.80	52.80	52.80	52.80	-1.86%	-
Apr 15, 2026	54.00	54.40	53.40	53.80	53.80	0.37%	291
Apr 14, 2026	54.00	54.00	53.20	53.60	53.60	-0.37%	309
Apr 13, 2026	54.40	54.60	53.80	53.80	53.80	-2.18%	234
Apr 10, 2026	54.80	55.00	54.80	55.00	55.00	-1.43%	34
Apr 9, 2026	55.00	55.80	55.00	55.80	55.80	-0.71%	1
Apr 8, 2026	55.40	56.20	55.40	56.20	56.20	2.93%	430
Apr 7, 2026	54.80	54.80	54.60	54.60	54.60	1.36%	8
Apr 2, 2026	54.05	54.05	53.17	53.87	53.87	-0.92%	632
Apr 1, 2026	54.98	54.98	54.23	54.37	54.37	-0.13%	260
Mar 31, 2026	54.44	54.44	54.44	54.44	54.44	-0.04%	-
Mar 30, 2026	54.24	54.81	54.15	54.46	54.46	-6.46%	346
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