ETR:DEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.20	25.20	24.60	25.00	25.00	-1.57%	1,639
Mar 26, 2026	25.00	25.60	25.00	25.40	25.40	-0.78%	688
Mar 25, 2026	25.00	25.80	25.00	25.60	25.60	-	50
Mar 24, 2026	25.60	25.80	25.60	25.60	25.60	-2.29%	868
Mar 23, 2026	26.00	26.20	23.20	26.20	26.20	2.34%	1,840
Mar 20, 2026	25.20	26.00	25.20	25.60	25.60	2.40%	610
Mar 19, 2026	26.00	26.40	25.00	25.00	25.00	-5.30%	2,159
Mar 18, 2026	26.40	26.40	26.40	26.40	26.40	-	17
Mar 17, 2026	26.60	26.60	26.40	26.40	26.40	0.76%	1,144
Mar 16, 2026	26.60	26.60	26.20	26.20	26.20	-1.50%	748
Mar 13, 2026	26.60	26.60	26.60	26.60	26.60	-	16
Mar 12, 2026	26.60	26.60	26.60	26.60	26.60	-	37
Mar 11, 2026	25.80	26.60	25.80	26.60	26.60	0.76%	457
Mar 10, 2026	26.40	26.40	26.40	26.40	26.40	0.76%	17
Mar 9, 2026	26.20	26.60	25.80	26.20	26.20	-0.76%	1,713
Mar 6, 2026	26.80	26.80	26.40	26.40	26.40	-2.22%	296
Mar 5, 2026	26.60	27.00	26.20	27.00	27.00	-	650
Mar 4, 2026	26.00	27.00	26.00	27.00	27.00	0.75%	183
Mar 3, 2026	27.20	27.20	26.20	26.80	26.80	-0.74%	600
Mar 2, 2026	27.40	27.40	26.60	27.00	27.00	-2.17%	2,001
Feb 27, 2026	26.40	27.60	26.40	27.60	27.60	4.55%	10,759
Feb 26, 2026	26.80	26.80	26.40	26.40	26.40	-3.65%	4,073
Feb 25, 2026	27.40	27.40	27.00	27.40	27.40	-1.44%	1,157
Feb 24, 2026	28.00	28.00	27.80	27.80	27.80	-0.71%	670
Feb 23, 2026	27.20	28.00	27.00	28.00	28.00	3.70%	17,995
Feb 20, 2026	27.20	27.20	27.00	27.00	27.00	-0.74%	2,265
Feb 19, 2026	27.20	27.80	27.00	27.20	27.20	-0.73%	2,258
Feb 18, 2026	28.20	28.40	27.20	27.40	27.40	-	2,245
Feb 17, 2026	27.60	27.60	26.60	27.40	27.40	-0.72%	1,268
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