ETR:DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	50.96	51.07	50.47	50.53	-	-1.25%	355,802
Jun 23, 2026	50.57	51.46	50.48	51.17	51.17	0.08%	419,681
Jun 22, 2026	52.30	52.47	50.95	51.13	51.13	-2.52%	255,246
Jun 19, 2026	52.51	52.64	52.32	52.45	52.45	-0.10%	129,481
Jun 18, 2026	53.60	53.81	52.26	52.50	52.50	-2.54%	214,019
Jun 17, 2026	53.38	53.87	53.10	53.87	53.87	1.72%	136,430
Jun 16, 2026	53.69	53.83	52.78	52.96	52.96	0.02%	207,767
Jun 15, 2026	53.70	54.00	52.80	52.95	52.95	-1.63%	187,878
Jun 12, 2026	54.17	54.60	53.31	53.83	53.83	0.60%	130,803
Jun 11, 2026	52.52	53.58	52.49	53.51	53.51	2.14%	183,399
Jun 10, 2026	52.74	53.06	52.20	52.39	52.39	0.77%	189,116
Jun 9, 2026	52.95	53.43	51.90	51.99	51.99	-1.76%	189,971
Jun 8, 2026	52.67	53.64	52.62	52.92	52.92	-1.45%	103,411
Jun 5, 2026	54.02	54.32	53.14	53.70	53.70	-1.18%	109,134
Jun 4, 2026	53.70	54.42	53.58	54.34	54.34	0.30%	111,826
Jun 3, 2026	54.98	54.98	53.88	54.18	54.18	-1.42%	171,189
Jun 2, 2026	55.61	55.61	54.86	54.96	54.96	-2.22%	145,128
Jun 1, 2026	57.14	57.14	55.53	56.21	56.21	-1.06%	174,164
May 29, 2026	57.14	57.33	56.38	56.81	56.81	-0.80%	110,485
May 28, 2026	55.40	57.44	55.31	57.27	57.27	3.92%	209,027
May 27, 2026	55.42	55.72	54.81	55.11	55.11	-0.92%	131,064
May 26, 2026	54.80	55.87	54.73	55.62	55.62	1.42%	221,172
May 25, 2026	54.41	54.88	54.41	54.84	54.84	1.09%	69,581
May 22, 2026	53.97	54.62	53.92	54.25	54.25	1.33%	128,448
May 21, 2026	53.70	54.09	53.45	53.54	53.54	-0.35%	170,917
May 20, 2026	52.88	53.75	52.86	53.73	53.73	1.82%	203,594
May 19, 2026	52.85	53.34	52.66	52.77	52.77	1.15%	199,660
May 18, 2026	51.81	52.72	51.59	52.17	52.17	-	219,384
May 15, 2026	52.62	53.00	52.01	52.17	52.17	-2.21%	180,439
May 14, 2026	52.81	53.41	52.74	53.35	53.35	1.37%	158,656
May 13, 2026	53.32	53.36	51.91	52.63	52.63	-0.04%	267,813
May 12, 2026	53.10	53.28	52.52	52.65	52.65	-1.39%	292,699
May 11, 2026	53.60	53.63	52.83	53.39	53.39	-0.58%	363,288
May 8, 2026	54.21	54.21	53.54	53.70	53.70	-1.47%	238,262
May 7, 2026	55.61	55.75	54.09	54.50	54.50	-2.56%	304,264
May 6, 2026	55.95	56.20	55.29	55.93	55.93	-0.50%	193,529
May 5, 2026	56.82	57.23	56.08	56.21	56.21	-0.90%	171,946
May 4, 2026	56.79	57.22	56.35	56.72	56.72	1.43%	226,990
Apr 30, 2026	54.90	55.97	54.85	55.92	55.92	1.47%	266,151
Apr 29, 2026	55.90	56.02	54.89	55.11	55.11	-0.18%	156,242
Apr 28, 2026	55.88	55.91	55.20	55.21	55.21	-1.02%	145,910
Apr 27, 2026	56.02	56.44	55.78	55.78	55.78	-1.05%	211,371
Apr 24, 2026	57.46	57.47	56.06	56.37	56.37	-2.49%	184,124
Apr 23, 2026	57.72	58.08	57.43	57.81	57.81	-0.12%	127,352
Apr 22, 2026	58.45	58.73	57.88	57.88	57.88	-0.26%	116,612
Apr 21, 2026	59.06	59.16	57.95	58.03	58.03	-1.99%	167,986
Apr 20, 2026	59.04	59.55	58.97	59.21	59.21	-0.82%	126,121
Apr 17, 2026	59.19	60.29	59.19	59.70	59.70	-0.03%	145,427
Apr 16, 2026	59.80	60.26	59.38	59.72	59.72	0.27%	219,026
Apr 15, 2026	59.32	59.86	59.19	59.56	59.56	-0.37%	143,185