ETR:DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.97	60.81	58.70	60.45	60.45	1.26%	144,685
Apr 1, 2026	58.46	59.78	58.07	59.70	59.70	5.38%	217,303
Mar 31, 2026	55.51	56.71	55.33	56.65	56.65	0.18%	197,207
Mar 30, 2026	56.88	57.41	56.20	56.55	56.55	-1.00%	160,466
Mar 27, 2026	58.50	58.50	57.05	57.12	57.12	-2.97%	168,427
Mar 26, 2026	60.22	60.22	58.87	58.87	58.87	-2.90%	78,384
Mar 25, 2026	60.50	60.76	60.09	60.63	60.63	2.45%	109,079
Mar 24, 2026	60.07	60.15	58.96	59.18	59.18	-1.65%	136,034
Mar 23, 2026	59.17	61.00	58.50	60.17	60.17	-0.25%	361,629
Mar 20, 2026	61.91	62.15	60.32	60.32	60.32	-2.41%	153,712
Mar 19, 2026	62.89	62.89	61.05	61.81	61.81	-1.90%	191,357
Mar 18, 2026	63.22	63.57	62.82	63.01	63.01	0.10%	182,841
Mar 17, 2026	61.89	62.98	61.72	62.95	62.95	0.82%	128,940
Mar 16, 2026	62.88	62.99	62.20	62.44	62.44	0.19%	167,167
Mar 13, 2026	62.33	63.20	61.69	62.32	62.32	-0.29%	142,332
Mar 12, 2026	62.55	62.99	61.80	62.50	62.50	0.99%	132,425
Mar 11, 2026	61.90	62.27	60.96	61.89	61.89	-1.50%	193,558
Mar 10, 2026	63.02	63.19	62.01	62.83	62.83	-0.79%	164,097
Mar 9, 2026	62.88	63.36	62.20	63.33	63.33	1.30%	220,576
Mar 6, 2026	61.73	62.75	61.09	62.52	62.52	2.76%	196,181
Mar 5, 2026	62.82	62.90	60.52	60.84	60.84	-2.37%	160,580
Mar 4, 2026	61.00	62.45	60.92	62.32	62.32	0.05%	237,900
Mar 3, 2026	62.71	62.97	61.19	62.29	62.29	1.27%	441,662
Mar 2, 2026	61.80	62.64	61.20	61.51	61.51	4.27%	558,139
Feb 27, 2026	59.29	59.30	58.85	58.99	58.99	-0.25%	109,736
Feb 26, 2026	58.97	59.21	58.18	59.14	59.14	-	163,453
Feb 25, 2026	59.50	59.64	58.50	59.14	59.14	-0.22%	151,126
Feb 24, 2026	59.13	59.35	58.39	59.27	59.27	0.27%	134,511
Feb 23, 2026	59.46	59.60	58.73	59.11	59.11	-2.14%	175,499
Feb 20, 2026	60.68	60.93	60.00	60.40	60.40	0.95%	246,564
Feb 19, 2026	58.72	60.03	58.46	59.83	59.83	1.91%	242,729
Feb 18, 2026	57.43	58.92	57.39	58.71	58.71	3.13%	158,514
Feb 17, 2026	56.87	57.10	56.27	56.93	56.93	-0.11%	220,787
Feb 16, 2026	56.77	57.11	56.71	56.99	56.99	0.81%	119,540
Feb 13, 2026	55.75	57.00	55.68	56.53	56.53	1.27%	403,101
Feb 12, 2026	56.42	57.10	55.72	55.82	55.82	-1.26%	219,305
Feb 11, 2026	57.62	57.99	56.06	56.53	56.53	-2.38%	258,035
Feb 10, 2026	58.53	58.67	57.72	57.91	57.91	-2.21%	339,926
Feb 9, 2026	58.39	59.22	58.07	59.22	59.22	2.16%	246,016
Feb 6, 2026	56.27	57.97	56.00	57.97	57.97	1.47%	372,802
Feb 5, 2026	57.89	58.29	56.66	57.13	57.13	-2.39%	502,320
Feb 4, 2026	61.13	61.50	58.53	58.53	58.53	-3.61%	398,567
Feb 3, 2026	60.59	61.00	60.41	60.72	60.72	2.29%	394,740
Feb 2, 2026	59.14	59.87	58.99	59.36	59.36	-1.00%	580,496
Jan 30, 2026	60.12	60.89	59.83	59.96	59.96	-0.89%	420,354
Jan 29, 2026	61.61	61.85	60.12	60.50	60.50	-1.75%	325,789
Jan 28, 2026	61.83	61.97	61.14	61.58	61.58	0.60%	288,548
Jan 27, 2026	60.85	61.27	60.70	61.21	61.21	0.87%	172,382
Jan 26, 2026	61.74	61.76	60.60	60.68	60.68	-2.30%	309,695
Jan 23, 2026	61.40	62.41	61.37	62.11	62.11	1.12%	299,925