ETR:DC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.40	62.80	61.20	62.80	62.80	2.28%	1,078
May 21, 2026	61.00	61.40	61.00	61.40	61.40	4.42%	121
May 20, 2026	57.40	59.00	57.40	58.80	58.80	5.38%	138
May 19, 2026	55.80	55.80	55.80	55.80	55.80	4.89%	162
May 18, 2026	53.00	53.20	53.00	53.20	53.20	2.31%	206
May 15, 2026	52.00	52.00	52.00	52.00	52.00	4.21%	36
May 14, 2026	50.00	50.00	49.60	49.90	49.90	-4.41%	609
May 13, 2026	52.20	52.20	52.20	52.20	52.20	0.77%	-
May 8, 2026	51.80	51.80	51.60	51.80	51.80	-0.77%	205
May 7, 2026	51.80	52.20	51.60	52.20	52.20	1.56%	296
May 6, 2026	51.40	51.80	51.00	51.40	51.40	-1.53%	1,889
May 5, 2026	51.80	52.20	51.80	52.20	52.20	1.56%	914
May 4, 2026	52.40	52.40	51.00	51.40	51.40	3.42%	976
Apr 30, 2026	49.60	50.00	49.60	49.70	49.70	1.02%	444
Apr 29, 2026	50.60	50.60	48.80	49.20	49.20	-4.65%	1,231
Apr 28, 2026	52.60	52.60	51.60	51.60	51.60	-2.27%	35
Apr 27, 2026	52.80	52.80	52.80	52.80	52.80	-2.22%	-
Apr 23, 2026	54.20	54.20	54.00	54.00	54.00	0.37%	34
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%	-