ETR:DEAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.14	52.14	51.77	51.77	-	-0.35%	4,167
Sep 22, 2026	51.63	52.40	51.39	51.95	51.95	0.85%	38,602
Sep 21, 2026	51.48	51.65	51.26	51.51	51.51	0.57%	14,311
Sep 18, 2026	51.78	52.01	51.22	51.22	51.22	-1.14%	65,701
Sep 17, 2026	51.70	52.00	51.40	51.81	51.81	0.47%	23,497
Sep 16, 2026	51.53	51.68	51.17	51.57	51.57	0.45%	132,605
Sep 15, 2026	50.99	51.48	50.76	51.34	51.34	0.23%	24,173
Sep 14, 2026	51.92	52.07	51.07	51.22	51.22	-1.82%	31,059
Sep 11, 2026	52.10	52.25	51.95	52.17	52.17	0.19%	53,328
Sep 10, 2026	52.79	52.83	52.01	52.07	52.07	-1.55%	48,838
Sep 9, 2026	53.35	53.46	52.76	52.89	52.89	-1.43%	19,641
Sep 8, 2026	53.37	53.76	53.20	53.66	53.66	0.51%	22,153
Sep 7, 2026	53.36	53.43	53.27	53.39	53.39	0.15%	19,904
Sep 4, 2026	53.38	53.62	53.31	53.31	53.31	0.30%	8,372
Sep 3, 2026	52.89	53.21	52.67	53.15	53.15	0.83%	13,018
Sep 2, 2026	52.60	52.82	52.27	52.71	52.71	-0.64%	18,406
Sep 1, 2026	53.78	53.86	52.87	53.05	53.05	-1.65%	11,900
Aug 31, 2026	54.26	54.30	53.94	53.94	53.94	-0.90%	12,369
Aug 28, 2026	54.52	54.66	54.35	54.43	54.43	0.26%	17,661
Aug 27, 2026	53.81	54.29	53.77	54.29	54.29	1.33%	19,568
Aug 26, 2026	53.26	53.71	53.18	53.58	53.58	0.71%	26,725
Aug 25, 2026	53.08	53.38	52.92	53.20	53.20	0.74%	20,198
Aug 24, 2026	52.85	53.09	52.76	52.81	52.81	-0.21%	23,018
Aug 21, 2026	52.33	52.92	52.32	52.92	52.92	1.26%	12,531
Aug 20, 2026	52.58	52.58	52.18	52.26	52.26	-0.36%	100,018
Aug 19, 2026	52.41	52.68	52.37	52.45	52.45	-0.06%	7,256
Aug 18, 2026	53.17	53.22	52.48	52.48	52.48	-1.61%	16,076
Aug 17, 2026	53.57	53.62	53.31	53.34	53.34	-0.28%	10,758
Aug 14, 2026	53.60	53.85	53.49	53.49	53.49	0.58%	68,117
Aug 13, 2026	53.27	53.34	53.16	53.18	53.18	-0.23%	2,874
Aug 12, 2026	53.25	53.69	53.25	53.30	53.30	0.28%	18,081
Aug 11, 2026	53.27	53.30	52.86	53.15	53.15	-0.06%	14,794
Aug 10, 2026	53.60	53.60	53.18	53.18	53.18	-0.54%	31,147
Aug 7, 2026	53.50	53.80	53.47	53.47	53.47	0.06%	12,874
Aug 6, 2026	53.37	53.58	53.30	53.44	53.44	0.04%	9,535
Aug 5, 2026	54.03	54.08	53.37	53.42	53.42	-0.45%	27,556
Aug 4, 2026	53.61	53.69	53.24	53.66	53.66	0.13%	20,324
Aug 3, 2026	53.43	53.72	53.34	53.59	53.59	1.65%	21,110
Jul 31, 2026	53.34	53.56	52.63	52.72	52.72	-0.77%	10,044
Jul 30, 2026	52.83	53.36	52.77	53.13	53.13	-0.09%	22,664
Jul 29, 2026	53.37	53.49	53.04	53.18	53.18	-0.45%	3,862
Jul 28, 2026	53.17	53.43	53.14	53.42	53.42	0.96%	3,908
Jul 27, 2026	53.36	53.36	52.91	52.91	52.91	0.46%	21,805
Jul 24, 2026	52.25	52.67	52.25	52.67	52.67	0.90%	45,228
Jul 23, 2026	52.61	52.62	52.06	52.20	52.20	-0.99%	15,925
Jul 22, 2026	52.26	52.88	52.14	52.72	52.72	0.50%	42,188
Jul 21, 2026	52.30	52.46	52.00	52.46	52.46	0.42%	80,721
Jul 20, 2026	52.23	52.73	52.08	52.24	52.24	-0.61%	22,463
Jul 17, 2026	52.34	52.56	52.14	52.56	52.56	-0.42%	6,589
Jul 16, 2026	52.94	52.94	52.55	52.78	52.78	-0.28%	26,267