ETR:DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.49	52.50	52.27	52.38	-	0.08%	30,615
Sep 22, 2026	52.84	53.14	52.04	52.34	52.34	-1.00%	58,765
Sep 21, 2026	52.50	52.87	52.42	52.87	52.87	1.23%	55,496
Sep 18, 2026	52.76	52.82	52.14	52.23	52.23	-0.82%	82,271
Sep 17, 2026	52.84	53.04	52.56	52.66	52.66	1.25%	146,265
Sep 16, 2026	51.80	52.09	51.57	52.01	52.01	1.19%	119,643
Sep 15, 2026	51.26	51.70	51.10	51.40	51.40	-0.52%	100,342
Sep 14, 2026	51.28	51.67	51.22	51.67	51.67	1.35%	99,397
Sep 11, 2026	51.22	51.54	50.68	50.98	50.98	-0.20%	106,609
Sep 10, 2026	50.99	51.25	50.75	51.08	51.08	0.04%	71,694
Sep 9, 2026	51.49	51.55	50.96	51.06	51.06	-1.50%	92,216
Sep 8, 2026	51.45	51.89	51.34	51.84	51.84	0.60%	99,060
Sep 7, 2026	51.90	51.99	51.45	51.53	51.53	-0.73%	64,287
Sep 4, 2026	52.30	52.50	51.82	51.91	51.91	-0.38%	54,194
Sep 3, 2026	51.89	52.33	51.71	52.11	52.11	0.44%	38,663
Sep 2, 2026	52.64	52.70	51.88	51.88	51.88	-2.08%	97,115
Sep 1, 2026	53.42	53.54	52.87	52.98	52.98	-1.45%	93,978
Aug 31, 2026	54.18	54.29	53.75	53.76	53.76	-1.57%	91,221
Aug 28, 2026	55.02	55.03	54.55	54.62	54.62	-0.29%	46,094
Aug 27, 2026	54.59	54.82	54.44	54.78	54.78	1.48%	75,378
Aug 26, 2026	54.00	54.41	53.60	53.98	53.98	-0.17%	80,490
Aug 25, 2026	54.57	54.70	53.90	54.07	54.07	-0.57%	48,350
Aug 24, 2026	55.23	55.44	54.15	54.38	54.38	-1.38%	75,453
Aug 21, 2026	55.22	55.51	55.05	55.14	55.14	-1.31%	98,452
Aug 20, 2026	56.76	56.90	55.87	55.87	55.87	-2.14%	62,539
Aug 19, 2026	57.83	58.05	56.87	57.09	57.09	-1.33%	87,602
Aug 18, 2026	58.17	58.30	57.61	57.86	57.86	-1.38%	92,844
Aug 17, 2026	58.78	59.03	58.58	58.67	58.67	-0.12%	148,621
Aug 14, 2026	58.75	59.25	58.63	58.74	58.74	0.79%	81,051
Aug 13, 2026	58.82	59.16	58.28	58.28	58.28	-	113,339
Aug 12, 2026	58.28	58.72	58.10	58.28	58.28	0.81%	71,195
Aug 11, 2026	57.95	58.27	57.49	57.81	57.81	-0.87%	98,876
Aug 10, 2026	57.83	58.40	57.40	58.32	58.32	1.98%	119,350
Aug 7, 2026	57.20	57.45	56.65	57.19	57.19	0.62%	90,631
Aug 6, 2026	55.92	57.20	55.92	56.84	56.84	1.63%	116,696
Aug 5, 2026	56.17	56.85	55.84	55.93	55.93	0.45%	165,861
Aug 4, 2026	54.67	55.72	54.65	55.68	55.68	5.51%	205,762
Aug 3, 2026	52.22	53.05	52.03	52.77	52.77	2.53%	122,327
Jul 31, 2026	51.59	52.09	51.04	51.47	51.47	1.56%	89,893
Jul 30, 2026	50.95	51.19	50.65	50.68	50.68	-1.42%	77,987
Jul 29, 2026	52.63	52.71	51.30	51.41	51.41	-2.95%	186,531
Jul 28, 2026	53.10	53.56	52.32	52.97	52.97	0.67%	105,602
Jul 27, 2026	52.88	53.31	52.31	52.62	52.62	-0.68%	103,208
Jul 24, 2026	52.61	53.22	52.55	52.98	52.98	0.72%	65,107
Jul 23, 2026	51.73	53.35	51.49	52.60	52.60	2.73%	164,850
Jul 22, 2026	50.68	51.44	50.60	51.20	51.20	0.71%	137,028
Jul 21, 2026	50.35	50.87	50.02	50.84	50.84	1.15%	72,135
Jul 20, 2026	49.98	50.54	49.80	50.26	50.26	0.14%	156,951
Jul 17, 2026	49.50	50.44	49.50	50.19	50.19	0.20%	139,969
Jul 16, 2026	50.35	50.43	49.68	50.09	50.09	-0.73%	114,484