ETR:DEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.00	18.30	18.00	18.30	18.30	1.95%	2,793
Nov 5, 2026	18.15	18.30	17.95	17.95	17.95	-0.83%	862
Nov 4, 2026	18.20	18.50	17.95	18.10	18.10	-0.55%	4,149
Nov 3, 2026	18.35	18.50	18.00	18.20	18.20	-1.09%	456
Nov 2, 2026	17.80	18.45	17.80	18.40	18.40	4.84%	4,031
Oct 30, 2026	17.65	17.75	17.45	17.55	17.55	-0.57%	5,187
Oct 29, 2026	17.50	17.70	17.50	17.65	17.65	0.86%	12
Oct 28, 2026	17.35	17.50	16.85	17.50	17.50	-0.85%	4,869
Oct 27, 2026	17.55	17.70	17.35	17.65	17.65	0.86%	1,860
Oct 26, 2026	17.60	17.60	17.45	17.50	17.50	0.57%	273
Oct 23, 2026	19.00	19.00	17.20	17.40	17.40	-3.33%	3,757
Oct 22, 2026	18.10	18.30	18.00	18.00	18.00	-0.55%	723
Oct 21, 2026	18.25	18.40	17.85	18.10	18.10	-0.28%	2,754
Oct 20, 2026	18.20	18.35	18.15	18.15	18.15	-0.27%	5,036
Oct 19, 2026	18.20	18.70	18.20	18.20	18.20	-2.67%	1,993
Oct 16, 2026	18.90	18.90	18.30	18.70	18.70	-1.58%	1,226
Oct 15, 2026	18.70	19.00	18.50	19.00	19.00	1.88%	1,960
Oct 14, 2026	18.55	18.70	18.50	18.65	18.65	0.27%	1,545
Oct 13, 2026	18.55	18.70	18.55	18.60	18.60	-0.27%	344
Oct 12, 2026	18.70	18.70	18.35	18.65	18.65	-0.27%	1,298
Oct 9, 2026	18.80	18.85	18.35	18.70	18.70	-0.53%	4,138
Oct 8, 2026	18.80	18.80	18.70	18.80	18.80	0.27%	670
Oct 7, 2026	19.10	19.10	18.70	18.75	18.75	-0.53%	668
Oct 6, 2026	18.90	19.00	18.70	18.85	18.85	-1.31%	282
Oct 5, 2026	18.70	19.10	18.70	19.10	19.10	1.06%	619
Oct 2, 2026	19.05	19.05	18.70	18.90	18.90	-0.79%	278
Oct 1, 2026	19.80	19.80	18.90	19.05	19.05	-3.54%	790
Sep 30, 2026	18.90	19.75	18.85	19.75	19.75	3.95%	2,269
Sep 29, 2026	18.80	19.00	18.65	19.00	19.00	1.60%	2,847
Sep 28, 2026	18.90	19.15	18.70	18.70	18.70	-1.58%	6,854
Sep 25, 2026	19.20	19.20	18.60	19.00	19.00	-0.52%	3,629
Sep 24, 2026	19.45	19.45	18.95	19.10	19.10	-1.80%	4,422
Sep 23, 2026	19.30	19.45	19.00	19.45	19.45	0.78%	6,136
Sep 22, 2026	18.90	19.30	18.70	19.30	19.30	2.12%	2,668
Sep 21, 2026	19.60	19.60	18.90	18.90	18.90	-3.57%	3,439
Sep 18, 2026	19.65	19.75	19.40	19.60	19.60	-	184
Sep 17, 2026	19.45	19.70	19.40	19.60	19.60	1.03%	1,655
Sep 16, 2026	19.25	19.40	19.10	19.40	19.40	1.31%	400
Sep 15, 2026	19.50	19.50	19.10	19.15	19.15	-1.03%	342
Sep 14, 2026	19.20	19.45	19.20	19.35	19.35	1.04%	55
Sep 11, 2026	19.25	19.25	19.05	19.15	19.15	-0.52%	19
Sep 10, 2026	19.25	19.25	19.05	19.25	19.25	0.26%	170
Sep 9, 2026	18.55	19.20	18.55	19.20	19.20	1.05%	5,609
Sep 8, 2026	18.90	19.05	18.65	19.00	19.00	0.80%	3,393
Sep 7, 2026	19.20	19.20	18.70	18.85	18.85	0.27%	728
Sep 4, 2026	18.85	18.90	18.50	18.80	18.80	-1.05%	981
Sep 3, 2026	19.25	19.25	18.95	19.00	19.00	-1.55%	4,949
Sep 2, 2026	19.75	19.75	19.30	19.30	19.30	-1.03%	538
Sep 1, 2026	19.85	19.85	19.50	19.50	19.50	2.09%	105
Aug 31, 2026	20.00	20.20	19.10	19.10	19.10	-3.78%	8,809