ETR:DEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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