ETR:DEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	27.60	28.00	26.40	27.60	27.60	-1.43%	6,216
Feb 13, 2026	27.40	28.00	27.20	28.00	28.00	0.72%	2,986
Feb 12, 2026	27.40	28.00	27.40	27.80	27.80	-0.71%	352
Feb 11, 2026	28.00	28.00	28.00	28.00	28.00	-0.71%	9
Feb 10, 2026	27.40	28.20	27.40	28.20	28.20	2.92%	759
Feb 9, 2026	27.80	27.80	27.40	27.40	27.40	-1.44%	105
Feb 6, 2026	27.80	27.80	27.60	27.80	27.80	1.46%	75
Feb 5, 2026	27.80	27.80	27.20	27.40	27.40	-1.44%	293
Feb 4, 2026	27.80	28.00	27.80	27.80	27.80	-	181
Feb 3, 2026	27.40	27.80	27.40	27.80	27.80	0.72%	663
Feb 2, 2026	27.80	28.00	27.60	27.60	27.60	-0.72%	139
Jan 30, 2026	27.40	28.00	27.40	27.80	27.80	2.21%	800
Jan 29, 2026	27.40	27.80	26.20	27.20	27.20	-2.16%	4,494
Jan 28, 2026	27.60	27.80	27.60	27.80	27.80	-	13
Jan 27, 2026	27.60	28.00	27.60	27.80	27.80	-	607
Jan 26, 2026	28.00	28.00	27.60	27.80	27.80	-	519
Jan 23, 2026	27.80	28.00	27.80	27.80	27.80	-	11
Jan 22, 2026	27.80	27.80	27.80	27.80	27.80	-	2
Jan 21, 2026	27.80	28.00	27.80	27.80	27.80	0.72%	1,329
Jan 20, 2026	28.00	28.00	27.60	27.60	27.60	-0.72%	207
Jan 19, 2026	27.80	28.00	27.40	27.80	27.80	-0.71%	1,471
Jan 16, 2026	27.80	28.00	27.40	28.00	28.00	-0.71%	1,542
Jan 15, 2026	28.20	28.40	28.20	28.20	28.20	-	222
Jan 14, 2026	28.00	28.20	28.00	28.20	28.20	-	1,767
Jan 13, 2026	28.40	28.40	28.20	28.20	28.20	-	11
Jan 12, 2026	28.40	28.40	28.20	28.20	28.20	-	1,176
Jan 9, 2026	28.40	28.40	27.80	28.20	28.20	-	608
Jan 8, 2026	28.00	28.40	28.00	28.20	28.20	-	862
Jan 7, 2026	27.80	28.20	27.80	28.20	28.20	1.44%	360
Jan 6, 2026	28.00	28.00	27.80	27.80	27.80	-	9
Jan 5, 2026	27.20	28.00	27.20	27.80	27.80	-	707
Jan 2, 2026	28.00	28.00	27.80	27.80	27.80	-	416
Dec 30, 2025	28.00	28.00	27.80	27.80	27.80	-	1,413
Dec 29, 2025	28.00	28.20	27.60	27.80	27.80	-0.71%	4,175
Dec 23, 2025	28.20	28.20	27.40	28.00	28.00	-	1,535
Dec 22, 2025	28.00	28.00	28.00	28.00	28.00	-	21
Dec 19, 2025	28.20	28.20	27.40	28.00	28.00	-1.41%	2,132
Dec 18, 2025	27.40	28.60	27.40	28.40	28.40	3.65%	1,126
Dec 17, 2025	27.20	28.00	27.20	27.40	27.40	-1.44%	2,427
Dec 16, 2025	27.80	27.80	27.80	27.80	27.80	-1.42%	1
Dec 15, 2025	29.40	29.40	28.20	28.20	28.20	0.71%	76
Dec 12, 2025	28.00	28.20	27.60	28.00	28.00	-	438
Dec 11, 2025	28.00	28.00	28.00	28.00	28.00	-	78
Dec 10, 2025	27.60	28.20	27.60	28.00	28.00	-	855
Dec 9, 2025	28.20	28.20	28.00	28.00	28.00	-1.41%	2,068
Dec 8, 2025	28.60	28.60	28.40	28.40	28.40	0.71%	498
Dec 5, 2025	28.20	28.40	28.20	28.20	28.20	-	1,461
Dec 4, 2025	28.00	28.20	28.00	28.20	28.20	4.44%	550
Dec 3, 2025	27.80	28.60	27.00	27.00	27.00	-2.88%	3,749
Dec 2, 2025	28.80	28.80	27.80	27.80	27.80	-	226